Skip to main content

Nxp Semiconductors (NQ: NXPI )

269.53 +0.68 (+0.25%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 71.53 71.74 69.71 71.56 7,673,923 +0.02(+0.03%)
Jun 29, 2016 71.38 72.56 71.00 71.54 5,841,319 +1.69(+2.42%)
Jun 28, 2016 71.06 71.25 69.15 69.85 5,206,010 +1.31(+1.91%)
Jun 27, 2016 70.80 71.25 67.26 68.55 11,737,100 -4.59(-6.28%)
Jun 24, 2016 74.48 76.91 71.98 73.14 11,025,943 -6.66(-8.34%)
Jun 23, 2016 79.28 79.83 79.08 79.80 3,394,970 +1.32(+1.68%)
Jun 22, 2016 78.11 79.39 78.05 78.49 2,848,056 +0.05(+0.06%)
Jun 21, 2016 78.45 78.67 77.92 78.44 2,707,318 +0.47(+0.61%)
Jun 20, 2016 79.46 79.72 77.80 77.97 3,467,136 +0.30(+0.39%)
Jun 17, 2016 78.77 78.77 76.87 77.67 4,292,279 -1.01(-1.29%)
Jun 16, 2016 77.67 78.74 76.58 78.68 4,027,423 +0.13(+0.16%)
Jun 15, 2016 80.12 80.30 78.40 78.55 4,939,959 -1.26(-1.58%)
Jun 14, 2016 80.42 80.52 78.41 79.81 4,494,439 -0.03(-0.03%)
Jun 13, 2016 79.84 81.19 79.70 79.84 3,417,946 -0.94(-1.16%)
Jun 10, 2016 81.53 81.93 80.35 80.78 3,806,345 -1.70(-2.06%)
Jun 09, 2016 82.21 82.66 81.63 82.48 2,836,659 -0.19(-0.23%)
Jun 08, 2016 82.67 82.81 82.28 82.67 3,922,369 +0.01(+0.01%)
Jun 07, 2016 82.99 82.99 82.48 82.66 5,061,989 +0.21(+0.25%)
Jun 06, 2016 82.82 82.95 82.33 82.45 7,287,211 -1.65(-1.97%)
Jun 03, 2016 85.87 85.87 83.78 84.11 4,787,261 -1.31(-1.53%)
Jun 02, 2016 85.82 85.96 85.01 85.41 4,297,095 -0.77(-0.89%)
Jun 01, 2016 85.96 86.19 85.38 86.18 4,785,814 -0.14(-0.16%)
May 31, 2016 84.78 86.32 84.29 86.32 31,934,366 +2.17(+2.57%)
May 27, 2016 83.47 84.15 84.15 84.15 3,241,292 +0.72(+0.86%)
May 26, 2016 83.58 84.48 83.07 83.43 2,766,440 -0.57(-0.67%)
May 25, 2016 84.21 84.77 83.13 84.00 3,202,587 +0.34(+0.40%)
May 24, 2016 82.53 83.96 81.53 83.66 5,710,813 +2.39(+2.95%)
May 23, 2016 81.77 82.55 81.14 81.26 2,822,330 +0.52(+0.64%)
May 20, 2016 79.93 81.13 79.47 80.74 4,542,444 +1.79(+2.27%)
May 19, 2016 79.49 80.25 78.14 78.95 2,235,963 -0.55(-0.69%)
May 18, 2016 77.61 79.95 77.25 79.50 4,091,976 +2.08(+2.69%)
May 17, 2016 78.24 78.49 76.99 77.42 2,434,327 -0.20(-0.26%)
May 16, 2016 77.46 78.51 76.73 77.62 2,993,818 +1.74(+2.29%)
May 13, 2016 76.36 77.40 75.82 75.88 3,023,458 -0.16(-0.22%)
May 12, 2016 78.13 78.56 74.86 76.05 4,677,563 -2.14(-2.73%)
May 11, 2016 78.14 79.36 78.12 78.19 1,723,754 -0.44(-0.56%)
May 10, 2016 77.97 78.92 77.85 78.62 2,186,637 +0.94(+1.21%)
May 09, 2016 78.13 79.02 77.25 77.68 2,458,634 -0.29(-0.37%)
May 06, 2016 77.59 78.86 76.96 77.98 3,024,716 +0.11(+0.14%)
May 05, 2016 78.46 78.78 77.49 77.87 5,451,595 +1.30(+1.69%)
May 04, 2016 77.31 78.14 76.48 76.57 3,660,293 -1.51(-1.93%)
May 03, 2016 78.26 78.59 77.20 78.08 3,856,139 -0.79(-1.01%)
May 02, 2016 77.76 79.12 77.08 78.87 4,011,407 +0.97(+1.24%)
Apr 29, 2016 78.79 78.94 76.40 77.90 8,809,634 -0.54(-0.69%)
Apr 28, 2016 80.62 83.29 77.90 78.44 6,011,904 -2.80(-3.45%)
Apr 27, 2016 78.56 81.28 78.51 81.25 7,173,057 +2.06(+2.60%)
Apr 26, 2016 79.59 82.02 78.41 79.19 19,891,798 +3.06(+4.02%)
Apr 25, 2016 76.54 77.35 74.81 76.13 4,989,453 -0.96(-1.24%)
Apr 22, 2016 76.51 78.01 75.64 77.09 3,706,366 +0.23(+0.30%)
Apr 21, 2016 77.49 77.62 76.52 76.86 1,762,509 -0.79(-1.02%)
Apr 20, 2016 76.37 78.20 75.89 77.66 3,297,203 +1.94(+2.56%)
Apr 19, 2016 76.80 77.04 74.87 75.72 3,294,521 -1.13(-1.47%)
Apr 18, 2016 76.75 77.35 76.39 76.85 3,312,256 -0.23(-0.30%)
Apr 15, 2016 77.13 77.60 76.73 77.08 5,848,945 -1.01(-1.30%)
Apr 14, 2016 77.03 78.21 76.50 78.09 6,152,624 +0.40(+0.52%)
Apr 13, 2016 76.23 78.06 75.91 77.69 4,549,990 +2.16(+2.85%)
Apr 12, 2016 76.28 76.28 74.57 75.54 2,804,227 -0.26(-0.35%)
Apr 11, 2016 76.31 76.96 75.77 75.80 2,856,446 +0.22(+0.29%)
Apr 08, 2016 76.29 77.27 75.15 75.58 3,809,609 +1.35(+1.82%)
Apr 07, 2016 75.36 75.55 73.98 74.23 2,319,853 -1.61(-2.12%)
Apr 06, 2016 73.55 75.98 73.55 75.84 2,023,389 +1.74(+2.34%)
Apr 05, 2016 73.62 74.71 73.44 74.10 2,056,139 -0.41(-0.55%)
Apr 04, 2016 74.18 75.34 73.87 74.51 2,191,071 -0.44(-0.59%)
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.