Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 68.98 69.74 69.74 69.74 2,421,069 +0.75(+1.09%)
Dec 30, 2014 69.30 69.54 68.03 68.99 2,014,727 -0.64(-0.92%)
Dec 29, 2014 70.39 70.39 69.30 69.63 1,704,504 -0.31(-0.44%)
Dec 26, 2014 70.07 70.65 69.62 69.94 841,873 -0.11(-0.16%)
Dec 24, 2014 69.85 70.06 70.06 70.06 760,794 +0.43(+0.62%)
Dec 23, 2014 71.02 71.18 69.55 69.62 1,637,330 -0.93(-1.32%)
Dec 22, 2014 69.91 70.96 69.75 70.56 1,446,293 +0.73(+1.05%)
Dec 19, 2014 71.21 71.35 69.26 69.82 2,914,340 -1.21(-1.71%)
Dec 18, 2014 70.77 71.14 69.72 71.04 3,175,004 +2.18(+3.17%)
Dec 17, 2014 66.92 68.98 65.97 68.86 2,317,568 +2.50(+3.77%)
Dec 16, 2014 65.16 68.64 64.22 66.36 4,083,461 +0.51(+0.78%)
Dec 15, 2014 67.79 68.00 65.21 65.84 3,968,273 -1.15(-1.72%)
Dec 12, 2014 67.32 68.42 66.40 66.99 2,574,747 -1.42(-2.08%)
Dec 11, 2014 69.49 70.18 68.20 68.42 2,410,739 -0.18(-0.26%)
Dec 10, 2014 69.93 70.56 68.46 68.60 2,797,274 -1.49(-2.13%)
Dec 09, 2014 68.61 70.35 68.02 70.09 2,844,246 +0.61(+0.88%)
Dec 08, 2014 70.29 71.09 68.87 69.48 2,629,367 -1.02(-1.45%)
Dec 05, 2014 69.83 70.84 69.40 70.50 2,733,469 +1.00(+1.43%)
Dec 04, 2014 70.39 70.47 68.78 69.51 3,570,990 -0.65(-0.92%)
Dec 03, 2014 69.53 70.52 69.18 70.15 4,025,095 +1.36(+1.98%)
Dec 02, 2014 68.55 69.11 67.68 68.79 3,941,568 -0.47(-0.69%)
Dec 01, 2014 70.87 71.19 68.66 69.27 3,672,548 -1.76(-2.48%)
Nov 28, 2014 71.07 71.51 70.30 71.03 1,342,793 -0.04(-0.05%)
Nov 26, 2014 69.36 71.07 71.07 71.07 3,288,999 +1.55(+2.23%)
Nov 25, 2014 70.46 71.02 69.38 69.51 8,868,255 -0.03(-0.04%)
Nov 24, 2014 68.35 70.02 68.07 69.54 4,363,292 +1.21(+1.78%)
Nov 21, 2014 68.89 69.23 67.38 68.33 3,303,399 +0.65(+0.96%)
Nov 20, 2014 66.37 68.39 65.54 67.68 2,587,595 +1.04(+1.56%)
Nov 19, 2014 67.90 68.53 66.53 66.64 3,051,498 -1.41(-2.08%)
Nov 18, 2014 67.43 68.76 67.39 68.05 3,460,213 +0.16(+0.24%)
Nov 17, 2014 67.38 68.42 67.36 67.89 3,604,826 +0.58(+0.87%)
Nov 14, 2014 66.16 67.41 64.93 67.31 2,231,344 +1.05(+1.58%)
Nov 13, 2014 67.10 68.28 65.74 66.26 2,467,129 -0.75(-1.12%)
Nov 12, 2014 67.03 67.31 65.93 67.00 2,345,492 -0.40(-0.60%)
Nov 11, 2014 67.40 68.16 66.76 67.41 2,616,229 -0.50(-0.74%)
Nov 10, 2014 67.48 68.23 67.28 67.91 2,432,959 +0.78(+1.16%)
Nov 07, 2014 67.10 67.73 65.53 67.13 3,991,026 +0.06(+0.10%)
Nov 06, 2014 66.78 68.41 66.78 67.07 5,167,969 +0.10(+0.15%)
Nov 05, 2014 64.36 67.18 64.36 66.97 8,944,925 +3.37(+5.30%)
Nov 04, 2014 62.60 63.73 62.29 63.60 3,583,232 +0.38(+0.61%)
Nov 03, 2014 62.47 63.85 62.37 63.22 4,183,012 +0.54(+0.86%)
Oct 31, 2014 61.89 63.54 61.34 62.68 5,758,780 +2.97(+4.97%)
Oct 30, 2014 60.66 61.05 57.98 59.71 6,210,873 -1.50(-2.45%)
Oct 29, 2014 61.43 62.00 59.83 61.21 3,032,049 -0.47(-0.77%)
Oct 28, 2014 59.72 61.76 59.72 61.68 3,556,737 +1.65(+2.75%)
Oct 27, 2014 59.67 60.20 59.82 60.03 2,951,336 +0.21(+0.35%)
Oct 24, 2014 58.89 60.16 58.55 59.82 4,261,022 +1.23(+2.10%)
Oct 23, 2014 60.24 60.25 56.28 58.59 11,011,483 +0.05(+0.08%)
Oct 22, 2014 59.69 60.13 58.35 58.54 4,970,184 -0.47(-0.79%)
Oct 21, 2014 57.82 59.42 57.34 59.01 6,261,087 +2.87(+5.11%)
Oct 20, 2014 54.91 56.53 54.50 56.14 3,053,375 +0.99(+1.79%)
Oct 17, 2014 57.52 58.40 55.06 55.16 5,597,781 -0.58(-1.05%)
Oct 16, 2014 52.21 56.62 52.03 55.74 7,158,848 +2.24(+4.18%)
Oct 15, 2014 50.45 54.02 50.13 53.50 7,096,857 +1.85(+3.59%)
Oct 14, 2014 50.21 54.25 49.47 51.65 9,427,919 +2.45(+4.97%)
Oct 13, 2014 51.77 52.30 49.12 49.20 7,701,658 -2.23(-4.33%)
Oct 10, 2014 53.01 53.30 49.94 51.43 20,340,758 -7.30(-12.43%)
Oct 09, 2014 59.98 60.39 58.41 58.73 3,998,030 -1.66(-2.75%)
Oct 08, 2014 59.38 60.65 57.39 60.39 5,529,480 +0.88(+1.47%)
Oct 07, 2014 59.59 60.49 59.11 59.52 2,884,446 -0.92(-1.53%)
Oct 06, 2014 61.72 62.23 60.12 60.44 2,719,962 -1.06(-1.72%)
Oct 03, 2014 60.81 62.38 60.79 61.50 3,724,053 +0.97(+1.60%)
Oct 02, 2014 60.22 60.69 57.96 60.53 6,289,299 +0.27(+0.45%)
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.