Skip to main content

Nxp Semiconductors (NQ: NXPI )

271.91 +0.65 (+0.24%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 93.77 94.25 93.45 93.92 1,806,417 +0.00(+0.00%)
Feb 27, 2017 93.71 93.99 93.70 93.92 964,489 -0.02(-0.02%)
Feb 24, 2017 93.36 93.96 93.35 93.93 2,357,551 +0.22(+0.23%)
Feb 23, 2017 93.77 93.99 93.60 93.72 1,497,805 -0.05(-0.06%)
Feb 22, 2017 93.72 93.99 93.54 93.77 1,726,205 +0.05(+0.05%)
Feb 21, 2017 93.37 93.86 93.37 93.72 1,674,911 +0.18(+0.20%)
Feb 17, 2017 93.54 93.54 93.54 0 -0.08(-0.09%)
Feb 16, 2017 93.77 93.85 93.55 93.62 1,171,303 -0.08(-0.09%)
Feb 15, 2017 93.40 93.85 93.40 93.71 1,888,100 +0.27(+0.29%)
Feb 14, 2017 93.18 93.62 93.09 93.43 2,352,338 +0.02(+0.02%)
Feb 13, 2017 93.27 93.62 93.04 93.41 1,598,615 +0.25(+0.26%)
Feb 10, 2017 92.96 93.46 92.95 93.17 2,333,199 +0.36(+0.38%)
Feb 09, 2017 93.18 93.33 92.77 92.81 2,184,513 -0.44(-0.47%)
Feb 08, 2017 92.69 93.32 92.30 93.25 3,743,137 +0.74(+0.80%)
Feb 07, 2017 91.94 92.52 91.75 92.51 2,973,734 +1.11(+1.22%)
Feb 06, 2017 91.21 92.49 91.13 91.39 13,844,743 +0.54(+0.59%)
Feb 03, 2017 90.44 90.89 90.34 90.86 2,014,626 +0.41(+0.45%)
Feb 02, 2017 89.61 90.75 89.61 90.44 3,777,097 +1.15(+1.29%)
Feb 01, 2017 89.88 90.05 89.29 89.29 5,056,366 -0.09(-0.10%)
Jan 31, 2017 89.29 89.68 89.02 89.39 2,955,017 -0.16(-0.17%)
Jan 30, 2017 89.57 89.71 88.84 89.54 3,253,083 +0.13(+0.14%)
Jan 27, 2017 88.97 89.51 88.88 89.41 2,719,819 +0.57(+0.64%)
Jan 26, 2017 89.00 89.18 88.72 88.85 3,406,951 -0.22(-0.25%)
Jan 25, 2017 88.45 89.35 88.45 89.07 4,225,576 +0.73(+0.83%)
Jan 24, 2017 87.91 88.90 87.75 88.33 4,599,004 +0.64(+0.73%)
Jan 23, 2017 89.07 89.25 87.70 87.70 9,937,329 -1.64(-1.84%)
Jan 20, 2017 89.71 89.80 89.23 89.34 3,004,097 -0.24(-0.27%)
Jan 19, 2017 89.65 89.76 89.35 89.58 2,697,682 +0.05(+0.05%)
Jan 18, 2017 89.60 89.83 89.39 89.53 2,120,211 +0.36(+0.40%)
Jan 17, 2017 89.98 90.09 89.17 89.18 6,022,693 -0.69(-0.77%)
Jan 13, 2017 89.87 89.87 89.87 0 +0.07(+0.08%)
Jan 12, 2017 89.97 90.05 89.76 89.80 1,723,923 -0.16(-0.18%)
Jan 11, 2017 89.97 90.08 89.78 89.96 1,890,881 -0.14(-0.15%)
Jan 10, 2017 90.02 90.24 89.76 90.10 3,030,025 +0.47(+0.53%)
Jan 09, 2017 89.75 89.95 89.50 89.62 2,396,715 -0.09(-0.10%)
Jan 06, 2017 90.16 90.18 89.51 89.71 3,118,935 -0.17(-0.19%)
Jan 05, 2017 89.96 90.24 89.69 89.89 2,388,352 +0.09(+0.10%)
Jan 04, 2017 89.22 89.85 89.20 89.80 4,323,741 +0.58(+0.66%)
Jan 03, 2017 89.75 89.75 89.11 89.21 2,619,419 -0.32(-0.36%)
Dec 30, 2016 89.53 89.53 89.53 0 -0.08(-0.09%)
Dec 29, 2016 89.89 90.11 89.53 89.61 1,996,170 -0.26(-0.29%)
Dec 28, 2016 90.54 90.60 89.85 89.88 2,582,684 -0.56(-0.62%)
Dec 27, 2016 89.89 90.63 89.88 90.44 1,649,760 +0.73(+0.81%)
Dec 23, 2016 89.71 89.71 89.71 0 +0.29(+0.33%)
Dec 22, 2016 89.16 89.44 88.97 89.41 1,973,799 +0.16(+0.18%)
Dec 21, 2016 88.61 89.29 88.56 89.25 1,958,108 +0.55(+0.62%)
Dec 20, 2016 88.89 89.31 88.47 88.70 3,026,149 -0.03(-0.03%)
Dec 19, 2016 88.87 89.08 88.65 88.73 2,569,372 -0.05(-0.06%)
Dec 16, 2016 89.36 89.43 88.62 88.78 5,396,534 -0.54(-0.60%)
Dec 15, 2016 89.29 89.79 89.24 89.32 4,548,895 -0.05(-0.05%)
Dec 14, 2016 89.71 89.88 89.34 89.37 4,028,217 -0.34(-0.38%)
Dec 13, 2016 89.84 90.09 89.60 89.71 3,551,443 +0.05(+0.06%)
Dec 12, 2016 89.65 89.98 89.58 89.65 2,139,785 -0.17(-0.19%)
Dec 09, 2016 89.93 90.05 89.52 89.82 2,148,032 +0.16(+0.18%)
Dec 08, 2016 90.12 90.43 89.63 89.66 2,211,183 -0.22(-0.24%)
Dec 07, 2016 89.52 89.93 89.13 89.88 2,588,025 +0.53(+0.59%)
Dec 06, 2016 89.12 89.71 89.08 89.35 2,459,838 +0.01(+0.01%)
Dec 05, 2016 89.74 89.83 89.20 89.34 3,093,086 -0.16(-0.17%)
Dec 02, 2016 89.52 90.02 89.29 89.50 3,384,237 +0.20(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.