NXPI
Nxp Semiconductors
$91.81
0.10 (0.11%)
NXPI Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
NXPI Stock Predictions, Articles, and Nxp Semiconductors News
5 Top Stock Trades for Wednesday: AAPL, MCD, SHOP
Apple will report after the close, while MCD, PFE, SHOP and NXPI have all reported earnings. They're our top stock trades.
5 Semiconductor Stocks to Buy … If You Have a Strong Stomach
If you're willing to wait out some bumps in the road, these 5 semiconductor stocks look likely to deliver long-term gains for patient investors.
Does the Apple Spat Make Qualcomm Stock a Buy?
Qualcomm stock is down more than 25% from its highs. Should investors walk away or use this as a chance to buy?
General Motors Stock Is a Bargain After Restructuring
General Motors is still a deep value play. The company's cost cuts will position GM stock toward high-growth automotive markets.
NXP Semiconductors Stock Is Back on Track After Qualcomm’s Bid Fell Through
NXPI stock may be a little overheated right now, but investors would be wise to put NXP Semiconductors stock back on their radars..
5 Top Stock Trades for Friday: AAPL, BABA and Fitbit Earnings
Earnings from Apple and Alibaba are due up, while Fitbit and NXP Semi rallied after strong results. Here are our top stock trades for Friday.
Goldman Sachs Has It Right on Chip Stocks — and Nvidia
Several downgrades from Goldman Sachs highlight the pressure on the semiconductor space.
These Two Semiconductor Stocks Will Lead to Great Profits
Both of these semiconductor stocks offer good value off and on the price chart. Here's why investors shouldn't be too quick to write them off.
5 Top Stock Trades for Friday — How to Trade Adobe’s Earnings
Adobe has earnings on deck, while AMD remains red-hot. Qualcomm, Twitter and Tilray also make our list of top stock trades.
Thursday’s Vital Data: Advanced Micro Devices, NXP Semiconductors and General Motors
Options traders flooded AMD with calls ahead of earnings. NXPI was also heavy with call options despite QCOM dropping its bid, and GM options were mixed.
NXP Semiconductors Should Enjoy a Bright Future Without Qualcomm
The Qualcomm merger is unlikely to happen by the deadline, but the products, low valuation, and high profit growth of NXPI stock should position NXP Semiconductors to continue prospering.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
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!
