NXPI

Nxp Semiconductors

$91.81 0.10 (0.11%)
19:37 EDT NXPI Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.21 (0.23%)
P/E:       -
Market Cap:       31.40B
EPS:       -
Volume:       3.23M
Day's Range:       91.75 - 93.46
52wk Range:       67.62 - 122.24
Previous Close:       91.81
Historical Data for NXPI
Date Open High Low Volume Close Change %
05/24/19 92.70 93.46 91.75 3,230,800 91.81 -0.10   -0.11%
05/23/19 91.68 92.49 89.80 5,022,905 91.91 -1.73   -1.85%
05/22/19 95.48 96.64 93.57 3,760,424 93.64 -3.04   -3.14%
05/21/19 94.32 96.91 93.61 5,394,431 96.68 4.08   4.41%
05/20/19 92.80 93.00 91.06 4,759,024 92.60 -2.53   -2.66%
05/17/19 96.48 98.79 94.96 3,348,200 95.13 -2.52   -2.58%
05/16/19 98.38 99.63 97.18 3,410,755 97.65 -2.52   -2.52%
05/15/19 97.49 101.11 97.01 4,147,994 100.17 2.00   2.04%
05/14/19 94.88 98.35 94.60 4,875,926 98.17 5.05   5.42%
05/13/19 96.43 97.36 92.81 5,061,330 93.12 -7.05   -7.04%
05/10/19 99.88 100.98 97.56 2,746,200 100.17 -0.16   -0.16%
05/09/19 100.12 100.78 96.89 4,142,774 100.33 -1.17   -1.15%
05/08/19 101.19 103.65 99.62 4,099,538 101.50 -0.96   -0.94%
05/07/19 104.49 104.74 100.68 4,390,573 102.46 -3.56   -3.36%
05/06/19 104.72 106.16 103.72 2,967,838 106.02 -2.06   -1.91%
05/03/19 107.08 108.51 106.88 3,445,500 108.08 1.48   1.39%
05/02/19 104.93 107.47 104.34 3,989,109 106.60 1.61   1.53%
05/01/19 106.60 108.33 104.92 4,462,941 104.99 -0.63   -0.60%
04/30/19 105.22 107.70 102.86 10,556,965 105.62 7.72   7.89%
04/29/19 98.45 99.40 97.29 4,438,486 97.90 -1.10   -1.11%
04/26/19 96.60 99.10 95.70 2,755,800 99.00 1.32   1.35%
04/25/19 99.42 99.72 96.40 2,899,194 97.68 -2.45   -2.45%
04/24/19 98.85 101.33 98.50 3,802,934 100.13 1.10   1.11%
04/23/19 98.51 99.54 98.28 4,126,110 99.03 0.56   0.57%
04/22/19 100.23 100.23 98.43 2,082,429 98.47 -2.12   -2.11%
04/18/19 102.18 102.19 99.72 2,832,000 100.59 -0.58   -0.57%
04/17/19 102.10 103.05 100.42 3,142,073 101.17 0.51   0.51%
04/16/19 100.59 101.26 100.15 2,682,380 100.66 1.43   1.44%
04/15/19 100.40 100.69 98.98 2,563,899 99.23 -1.11   -1.11%
04/12/19 99.18 100.42 98.51 3,327,300 100.34 2.69   2.75%
04/11/19 98.20 99.21 97.30 2,076,667 97.65 -0.48   -0.49%
04/10/19 97.45 98.72 96.30 2,297,182 98.13 0.54   0.55%
04/09/19 98.50 98.69 97.37 2,684,883 97.59 -1.02   -1.03%
04/08/19 97.75 98.78 96.90 2,297,313 98.61 0.46   0.47%
04/05/19 97.73 98.28 96.58 2,818,800 98.15 1.58   1.64%
04/04/19 95.69 97.90 95.69 2,867,168 96.57 0.39   0.41%
04/03/19 94.69 96.79 94.25 4,330,989 96.18 3.39   3.65%
04/02/19 94.34 94.50 92.60 2,712,957 92.79 -1.60   -1.70%
04/01/19 90.00 94.57 90.00 4,052,775 94.39 6.00   6.79%
03/29/19 87.07 89.00 87.01 3,212,800 88.39 2.47   2.87%
03/28/19 87.40 87.80 85.38 3,056,088 85.92 -1.43   -1.64%
03/27/19 89.08 89.70 85.72 3,874,139 87.35 -1.94   -2.17%
03/26/19 89.44 89.85 88.56 1,820,953 89.29 0.36   0.40%
03/25/19 90.03 90.37 88.23 2,363,711 88.93 -1.73   -1.91%
03/22/19 93.77 93.77 90.56 1,988,100 90.66 -3.63   -3.85%
03/21/19 91.46 94.90 91.04 2,413,879 94.29 3.26   3.58%
03/20/19 92.65 93.08 90.56 1,699,047 91.03 -1.79   -1.93%
03/19/19 92.81 93.65 92.61 1,938,415 92.82 0.55   0.60%
03/18/19 93.45 93.74 91.35 1,867,141 92.27 -1.11   -1.19%
03/15/19 93.41 95.85 92.86 4,101,200 93.38 0.53   0.57%
03/14/19 93.13 94.02 92.60 2,099,892 92.85 -0.55   -0.59%
03/13/19 94.45 94.79 93.32 1,525,528 93.40 -0.59   -0.63%
03/12/19 94.79 94.79 93.54 2,006,764 93.99 -0.29   -0.31%
03/11/19 93.60 94.99 93.40 3,117,343 94.28 1.10   1.18%
03/08/19 92.28 93.43 91.44 3,961,500 93.18 -0.90   -0.96%
03/07/19 93.00 94.32 91.88 6,068,515 94.08 2.20   2.39%
03/06/19 92.99 93.49 91.86 2,886,437 91.88 -1.42   -1.52%
03/05/19 93.39 93.77 91.93 2,055,888 93.30 -0.18   -0.19%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!