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 (%)
Jul 31, 2015 88.92 91.59 88.36 88.60 5,439,144 -0.80(-0.90%)
Jul 30, 2015 87.70 90.12 86.05 89.40 7,142,058 +5.54(+6.61%)
Jul 29, 2015 83.36 85.37 82.36 83.86 4,361,203 +0.69(+0.83%)
Jul 28, 2015 81.72 84.07 79.81 83.16 3,705,846 +2.58(+3.20%)
Jul 27, 2015 81.26 81.72 79.41 80.59 3,491,208 -1.88(-2.28%)
Jul 24, 2015 85.88 86.32 82.29 82.47 3,925,290 -2.48(-2.92%)
Jul 23, 2015 84.40 86.30 84.05 84.95 5,418,892 +2.48(+3.01%)
Jul 22, 2015 79.67 82.75 78.30 82.47 9,027,313 -1.94(-2.29%)
Jul 21, 2015 82.13 84.49 82.10 84.41 4,018,671 +2.18(+2.66%)
Jul 20, 2015 83.89 83.89 81.89 82.22 3,170,797 -1.16(-1.39%)
Jul 17, 2015 84.21 84.60 81.91 83.38 3,871,966 -0.47(-0.56%)
Jul 16, 2015 85.39 85.60 82.79 83.85 5,450,857 -1.00(-1.17%)
Jul 15, 2015 86.55 86.77 84.73 84.85 3,929,242 -1.70(-1.96%)
Jul 14, 2015 84.50 87.17 84.50 86.54 4,101,061 +2.69(+3.20%)
Jul 13, 2015 85.78 86.29 83.15 83.86 4,725,034 -0.85(-1.00%)
Jul 10, 2015 83.81 85.78 83.81 84.71 5,304,478 +2.03(+2.45%)
Jul 09, 2015 85.87 86.77 82.00 82.68 5,990,846 -1.58(-1.87%)
Jul 08, 2015 86.56 87.11 83.52 84.26 6,919,334 -3.87(-4.39%)
Jul 07, 2015 88.35 88.88 83.15 88.12 5,651,975 -0.22(-0.25%)
Jul 06, 2015 88.34 90.60 87.58 88.34 2,351,090 -1.29(-1.44%)
Jul 02, 2015 89.07 89.63 89.63 89.63 1,812,163 +0.45(+0.50%)
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.