Skip to main content

Nxp Semiconductors (NQ: NXPI )

268.85 -6.62 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 77.96 78.51 77.21 77.55 1,813,809 -0.06(-0.08%)
Feb 26, 2015 77.57 78.60 76.84 77.61 2,014,887 +0.06(+0.08%)
Feb 25, 2015 78.11 78.34 77.16 77.55 1,744,906 -0.93(-1.18%)
Feb 24, 2015 77.34 78.50 76.39 78.48 2,463,462 +1.29(+1.67%)
Feb 23, 2015 77.28 77.36 76.40 77.19 2,066,815 -0.15(-0.19%)
Feb 20, 2015 78.20 78.29 76.87 77.34 2,303,073 -0.92(-1.18%)
Feb 19, 2015 77.81 78.28 76.99 78.26 2,368,225 +0.28(+0.36%)
Feb 18, 2015 77.21 78.09 76.36 77.98 2,320,242 +1.50(+1.96%)
Feb 17, 2015 77.65 77.90 76.19 76.48 2,962,336 -0.98(-1.26%)
Feb 13, 2015 78.69 77.46 77.46 77.46 2,977,251 -0.55(-0.70%)
Feb 12, 2015 76.22 78.04 76.22 78.00 3,092,350 +1.40(+1.82%)
Feb 11, 2015 74.99 76.71 74.60 76.61 3,489,613 +1.74(+2.32%)
Feb 10, 2015 74.73 74.91 73.56 74.87 3,365,069 +0.90(+1.22%)
Feb 09, 2015 74.94 75.18 71.88 73.97 4,007,930 -1.21(-1.60%)
Feb 06, 2015 72.10 76.22 71.65 75.17 6,700,700 +3.67(+5.14%)
Feb 05, 2015 73.08 73.76 70.87 71.50 7,268,118 -1.35(-1.86%)
Feb 04, 2015 72.23 73.44 72.01 72.85 5,232,727 +0.01(+0.01%)
Feb 03, 2015 70.93 72.91 70.69 72.84 3,182,508 +1.71(+2.40%)
Feb 02, 2015 73.02 73.33 69.58 71.13 3,427,117 -1.34(-1.85%)
Jan 30, 2015 72.81 73.26 71.39 72.48 2,688,476 -0.48(-0.66%)
Jan 29, 2015 72.53 73.50 70.26 72.96 3,564,105 +0.68(+0.94%)
Jan 28, 2015 73.81 75.03 71.80 72.28 6,102,445 +1.00(+1.41%)
Jan 27, 2015 71.25 72.06 70.86 71.28 2,996,411 -1.00(-1.38%)
Jan 26, 2015 73.03 73.03 71.38 72.28 3,123,763 -1.01(-1.38%)
Jan 23, 2015 72.10 74.15 71.38 73.29 3,047,467 +1.07(+1.48%)
Jan 22, 2015 72.77 73.08 70.28 72.22 4,153,906 -0.22(-0.30%)
Jan 21, 2015 72.41 73.23 71.67 72.44 2,855,780 +0.47(+0.66%)
Jan 20, 2015 72.48 72.48 70.69 71.97 3,376,956 +0.79(+1.12%)
Jan 16, 2015 69.83 71.18 69.24 71.17 4,004,991 +1.19(+1.70%)
Jan 15, 2015 73.26 73.76 69.77 69.98 5,244,889 -3.16(-4.32%)
Jan 14, 2015 71.27 73.52 70.41 73.14 4,390,264 +0.76(+1.05%)
Jan 13, 2015 73.99 75.60 71.77 72.39 4,091,016 -1.01(-1.38%)
Jan 12, 2015 73.99 74.26 71.57 73.40 3,203,409 +0.03(+0.04%)
Jan 09, 2015 71.57 73.97 71.54 73.37 5,594,043 +2.27(+3.19%)
Jan 08, 2015 68.98 71.34 68.90 71.11 2,923,805 +3.21(+4.72%)
Jan 07, 2015 66.72 68.49 66.72 67.90 2,969,342 +1.78(+2.69%)
Jan 06, 2015 68.97 69.22 65.95 66.12 4,489,061 -3.31(-4.76%)
Jan 05, 2015 70.26 70.34 68.93 69.43 4,301,767 -0.74(-1.05%)
Jan 02, 2015 69.94 71.14 68.69 70.17 2,809,636 +0.37(+0.54%)
Dec 31, 2014 69.02 69.79 69.79 69.79 2,419,393 +0.75(+1.08%)
Dec 30, 2014 69.34 69.59 68.07 69.04 2,013,332 -0.64(-0.92%)
Dec 29, 2014 70.44 70.44 69.34 69.68 1,703,324 -0.31(-0.44%)
Dec 26, 2014 70.12 70.70 69.67 69.99 841,291 -0.11(-0.16%)
Dec 24, 2014 69.90 70.11 70.11 70.11 760,268 +0.43(+0.62%)
Dec 23, 2014 71.07 71.23 69.60 69.67 1,636,196 -0.93(-1.32%)
Dec 22, 2014 69.96 71.01 69.80 70.60 1,445,292 +0.73(+1.05%)
Dec 19, 2014 71.26 71.40 69.31 69.87 2,912,322 -1.22(-1.71%)
Dec 18, 2014 70.82 71.19 69.76 71.09 3,172,806 +2.18(+3.17%)
Dec 17, 2014 66.97 69.02 66.02 68.90 2,315,963 +2.50(+3.77%)
Dec 16, 2014 65.21 68.69 64.26 66.40 4,080,633 +0.51(+0.78%)
Dec 15, 2014 67.84 68.05 65.25 65.89 3,965,526 -1.15(-1.72%)
Dec 12, 2014 67.37 68.47 66.45 67.04 2,572,964 -1.42(-2.08%)
Dec 11, 2014 69.54 70.23 68.24 68.47 2,409,070 -0.18(-0.26%)
Dec 10, 2014 69.98 70.61 68.50 68.64 2,795,337 -1.49(-2.13%)
Dec 09, 2014 68.66 70.39 68.06 70.14 2,842,277 +0.61(+0.88%)
Dec 08, 2014 70.34 71.14 68.91 69.53 2,627,546 -1.02(-1.45%)
Dec 05, 2014 69.88 70.89 69.44 70.55 2,731,576 +1.00(+1.43%)
Dec 04, 2014 70.44 70.52 68.82 69.55 3,568,517 -0.65(-0.92%)
Dec 03, 2014 69.58 70.57 69.22 70.20 4,022,308 +1.36(+1.98%)
Dec 02, 2014 68.59 69.16 67.73 68.84 3,938,839 -0.47(-0.69%)
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.