NXP SEMICONDUCTORS (NQ: NXPI)
93.15 USD  +2.11 (+2.32%)
Streaming Delayed Price  /  Updated: 2:18 PM EDT, Jul 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2015 89.46 92.04 87.37 91.04 3,385,267 +2.82(+3.20%)
Jul 27, 2015 88.95 89.46 86.93 88.22 3,189,197 -2.06(-2.28%)
Jul 24, 2015 94.01 94.49 90.08 90.28 3,585,728 -2.72(-2.92%)
Jul 23, 2015 92.39 94.47 92.01 93.00 4,950,124 +2.72(+3.01%)
Jul 22, 2015 87.21 90.59 85.72 90.28 8,246,393 -2.12(-2.29%)
Jul 21, 2015 89.91 92.49 89.87 92.40 3,671,031 +2.39(+2.66%)
Jul 20, 2015 91.83 91.83 89.65 90.01 2,896,503 -1.27(-1.39%)
Jul 17, 2015 92.18 92.61 89.67 91.28 3,537,017 -0.51(-0.56%)
Jul 16, 2015 93.48 93.71 90.63 91.79 4,979,323 -1.09(-1.17%)
Jul 15, 2015 94.75 94.99 92.75 92.88 3,589,338 -1.86(-1.96%)
Jul 14, 2015 92.50 95.42 92.50 94.74 3,746,293 +2.94(+3.20%)
Jul 13, 2015 93.90 94.46 91.02 91.80 4,316,289 -0.93(-1.00%)
Jul 10, 2015 91.75 93.90 91.75 92.73 4,845,607 +2.22(+2.45%)
Jul 09, 2015 94.00 94.99 89.77 90.51 5,472,600 -1.72(-1.87%)
Jul 08, 2015 94.76 95.36 91.43 92.24 6,320,768 -4.23(-4.39%)
Jul 07, 2015 96.72 97.30 91.02 96.47 5,163,043 -0.24(-0.25%)
Jul 06, 2015 96.71 99.18 95.87 96.71 2,147,706 -1.41(-1.44%)
Jul 02, 2015 98.12 98.12 98.12 0 +0.49(+0.50%)
Jul 01, 2015 100.47 101.17 97.22 97.63 2,019,250 -0.57(-0.58%)
Jun 30, 2015 98.39 99.17 95.79 98.20 3,615,800 +0.70(+0.72%)
Jun 29, 2015 98.28 99.95 96.24 97.50 3,170,081 -3.02(-3.00%)
Jun 26, 2015 101.94 102.88 100.16 100.52 2,805,095 -2.11(-2.05%)
Jun 25, 2015 103.37 103.83 102.21 102.62 1,367,874 -0.32(-0.31%)
Jun 24, 2015 103.43 104.20 102.71 102.94 1,966,254 -0.48(-0.46%)
Jun 23, 2015 105.36 105.70 102.69 103.42 2,542,010 -1.18(-1.13%)
Jun 22, 2015 105.79 106.44 103.74 104.60 2,066,387 -0.02(-0.02%)
Jun 19, 2015 105.21 105.49 103.00 104.62 3,752,301 -0.56(-0.53%)
Jun 18, 2015 102.23 106.57 102.23 105.18 2,956,889 +3.00(+2.94%)
Jun 17, 2015 103.21 103.88 102.01 102.18 1,940,375 -0.97(-0.95%)
Jun 16, 2015 103.24 103.46 101.63 103.15 2,043,968 +0.36(+0.35%)
Jun 15, 2015 102.67 103.17 101.43 102.79 2,659,393 -1.02(-0.98%)
Jun 12, 2015 103.53 104.47 103.42 103.81 1,638,899 -0.88(-0.84%)
Jun 11, 2015 104.95 105.60 103.69 104.69 1,559,515 -0.62(-0.59%)
Jun 10, 2015 106.32 106.32 104.60 105.31 2,392,617 +1.50(+1.44%)
Jun 09, 2015 103.15 104.19 101.15 103.81 2,970,728 -0.02(-0.02%)
Jun 08, 2015 107.02 107.12 103.40 103.83 2,805,111 -3.14(-2.94%)
Jun 05, 2015 106.41 107.65 105.90 106.97 2,276,093 +0.23(+0.22%)
Jun 04, 2015 107.75 108.65 105.91 106.74 2,907,766 -1.49(-1.38%)
Jun 03, 2015 111.74 111.97 108.16 108.23 2,947,023 -2.40(-2.17%)
Jun 02, 2015 111.39 111.72 109.22 110.63 3,046,392 -1.35(-1.21%)
Jun 01, 2015 113.23 113.83 111.34 111.98 2,720,390 -0.27(-0.24%)
May 29, 2015 110.80 112.81 110.13 112.25 3,597,636 +1.46(+1.32%)
May 28, 2015 111.44 112.77 109.60 110.79 5,020,797 +0.08(+0.07%)
May 27, 2015 107.12 111.14 107.05 110.71 4,103,982 +3.72(+3.48%)
May 26, 2015 107.88 107.97 105.78 106.99 2,987,742 -0.19(-0.17%)
May 22, 2015 107.18 107.18 107.18 0 +0.39(+0.36%)
May 21, 2015 102.78 106.87 101.53 106.79 4,917,942 +3.91(+3.80%)
May 20, 2015 102.85 103.94 101.89 102.88 1,746,416 +0.09(+0.09%)
May 19, 2015 103.50 105.69 101.97 102.79 2,834,752 -0.32(-0.31%)
May 18, 2015 102.85 103.43 102.09 103.11 1,752,213 +0.39(+0.38%)
May 15, 2015 103.34 103.49 101.75 102.72 2,255,244 +0.06(+0.06%)
May 14, 2015 102.55 103.00 101.55 102.66 1,901,311 +1.02(+1.00%)
May 13, 2015 102.23 103.18 101.50 101.64 2,054,883 -0.14(-0.14%)
May 12, 2015 104.12 104.19 101.67 101.78 2,287,046 -1.79(-1.73%)
May 11, 2015 104.10 104.94 103.19 103.57 2,408,985 -0.41(-0.39%)
May 08, 2015 102.00 104.80 101.56 103.98 4,499,629 +3.24(+3.22%)
May 07, 2015 98.87 100.85 98.56 100.74 2,742,128 +2.25(+2.28%)
May 06, 2015 97.50 98.70 96.44 98.49 2,417,079 +1.05(+1.08%)
May 05, 2015 99.30 100.14 97.28 97.44 2,936,783 -2.69(-2.69%)
May 04, 2015 101.22 101.67 98.96 100.13 2,447,562 -0.86(-0.85%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here