Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 43.52 44.48 43.19 44.30 2,859,358 +0.46(+1.04%)
Jan 30, 2014 43.76 44.30 43.48 43.84 1,847,019 +0.54(+1.25%)
Jan 29, 2014 42.83 43.92 42.76 43.30 3,975,127 +0.52(+1.22%)
Jan 28, 2014 42.14 43.20 41.85 42.78 2,421,524 +0.63(+1.50%)
Jan 27, 2014 42.08 42.53 41.65 42.14 3,652,701 +0.38(+0.92%)
Jan 24, 2014 43.78 43.84 41.58 41.76 3,966,334 -2.08(-4.74%)
Jan 23, 2014 43.35 43.88 43.14 43.84 3,073,884 +0.00(+0.00%)
Jan 22, 2014 42.71 43.86 42.60 43.84 2,047,672 +1.09(+2.55%)
Jan 21, 2014 43.75 43.79 42.47 42.75 2,617,993 -0.05(-0.13%)
Jan 17, 2014 42.01 42.80 42.80 42.80 3,542,312 +0.66(+1.57%)
Jan 16, 2014 41.72 42.20 41.34 42.14 2,338,006 +0.56(+1.34%)
Jan 15, 2014 40.42 41.84 40.70 41.58 3,078,808 +1.16(+2.88%)
Jan 14, 2014 39.59 40.50 39.39 40.42 6,887,809 +1.08(+2.75%)
Jan 13, 2014 39.45 39.70 38.86 39.34 4,706,068 -0.05(-0.14%)
Jan 10, 2014 39.69 39.81 39.12 39.39 5,274,496 -0.05(-0.14%)
Jan 09, 2014 40.26 40.50 39.30 39.45 3,948,020 -0.71(-1.76%)
Jan 08, 2014 39.53 40.24 39.30 40.16 2,443,598 +0.79(+2.00%)
Jan 07, 2014 39.66 39.92 39.10 39.37 3,499,030 -0.14(-0.35%)
Jan 06, 2014 40.25 40.31 39.18 39.50 2,816,105 -0.40(-1.01%)
Jan 03, 2014 40.41 40.62 39.47 39.91 3,966,833 -0.33(-0.82%)
Jan 02, 2014 40.95 40.95 39.96 40.24 4,117,945 -1.84(-4.38%)
Dec 31, 2013 42.37 42.08 42.08 42.08 1,434,695 -0.02(-0.04%)
Dec 30, 2013 41.50 42.12 41.38 42.10 1,663,201 +0.58(+1.39%)
Dec 27, 2013 41.62 41.87 41.33 41.52 882,375 +0.20(+0.49%)
Dec 26, 2013 41.29 41.55 41.13 41.32 938,724 +0.02(+0.04%)
Dec 24, 2013 41.61 41.72 41.27 41.30 656,811 -0.11(-0.27%)
Dec 23, 2013 41.19 41.67 40.00 41.41 2,799,307 +1.54(+3.86%)
Dec 20, 2013 39.50 40.16 39.44 39.87 11,851,213 +0.38(+0.97%)
Dec 19, 2013 40.08 40.08 38.83 39.49 2,656,660 -0.38(-0.97%)
Dec 18, 2013 39.74 39.87 38.83 39.87 3,567,548 +0.06(+0.16%)
Dec 17, 2013 39.36 40.06 39.31 39.81 5,247,982 +0.56(+1.42%)
Dec 16, 2013 38.94 39.50 38.94 39.25 2,719,357 +0.30(+0.78%)
Dec 13, 2013 38.87 39.13 38.41 38.95 5,048,655 +0.30(+0.78%)
Dec 12, 2013 38.52 38.74 38.17 38.64 4,094,550 +0.22(+0.57%)
Dec 11, 2013 39.16 39.21 38.34 38.42 3,672,331 -0.51(-1.32%)
Dec 10, 2013 39.03 39.31 38.76 38.94 8,795,965 -0.96(-2.41%)
Dec 09, 2013 40.52 40.84 39.79 39.90 2,168,411 -0.62(-1.54%)
Dec 06, 2013 40.32 41.00 40.32 40.52 0 +0.34(+0.84%)
Dec 05, 2013 39.40 40.23 39.34 40.18 0 +0.38(+0.94%)
Dec 04, 2013 39.19 40.19 38.96 39.81 0 +0.48(+1.21%)
Dec 03, 2013 39.03 39.53 38.62 39.33 0 +0.14(+0.35%)
Dec 02, 2013 38.84 39.50 38.41 39.19 3,711,463 +0.26(+0.66%)
Nov 29, 2013 38.38 39.19 38.34 38.94 0 +0.46(+1.19%)
Nov 27, 2013 39.57 39.57 38.30 38.48 0 -0.44(-1.13%)
Nov 26, 2013 38.20 39.26 37.36 38.92 0 +1.86(+5.02%)
Nov 25, 2013 37.70 37.86 36.87 37.06 2,110,932 -0.56(-1.49%)
Nov 22, 2013 37.56 37.86 37.20 37.62 0 +0.05(+0.15%)
Nov 21, 2013 37.32 37.66 37.12 37.56 0 +0.50(+1.36%)
Nov 20, 2013 37.03 37.31 36.81 37.06 0 +0.12(+0.32%)
Nov 19, 2013 37.53 37.90 36.91 36.94 0 -0.78(-2.06%)
Nov 18, 2013 38.30 38.68 37.63 37.72 0 -0.74(-1.93%)
Nov 15, 2013 38.43 38.47 37.89 38.46 0 +0.41(+1.08%)
Nov 14, 2013 39.14 39.14 37.63 38.05 1,195,176 +0.28(+0.75%)
Nov 12, 2013 37.64 38.10 37.37 37.76 0 -0.11(-0.29%)
Nov 11, 2013 37.88 38.27 37.65 37.87 0 -0.23(-0.60%)
Nov 08, 2013 37.20 38.21 37.11 38.10 0 +0.80(+2.14%)
Nov 07, 2013 38.33 38.94 37.20 37.31 2,926,755 -1.26(-3.26%)
Nov 06, 2013 38.85 39.18 38.50 38.56 0 -0.32(-0.82%)
Nov 05, 2013 38.66 39.23 38.50 38.88 0 -0.03(-0.08%)
Nov 04, 2013 37.53 39.17 37.51 38.91 0 +0.27(+0.70%)
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.