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 (%)
Nov 28, 2014 71.32 71.77 70.55 71.29 1,337,968 -0.04(-0.05%)
Nov 26, 2014 69.61 71.32 71.32 71.32 3,277,182 +1.56(+2.23%)
Nov 25, 2014 70.72 71.28 69.63 69.77 8,836,392 -0.03(-0.04%)
Nov 24, 2014 68.59 70.27 68.32 69.79 4,347,615 +1.22(+1.78%)
Nov 21, 2014 69.14 69.48 67.62 68.57 3,291,530 +0.65(+0.96%)
Nov 20, 2014 66.61 68.64 65.78 67.92 2,578,297 +1.04(+1.56%)
Nov 19, 2014 68.14 68.78 66.77 66.88 3,040,534 -1.42(-2.08%)
Nov 18, 2014 67.68 69.00 67.63 68.30 3,447,780 +0.16(+0.24%)
Nov 17, 2014 67.62 68.67 67.60 68.13 3,591,874 +0.59(+0.87%)
Nov 14, 2014 66.40 67.66 65.16 67.55 2,223,327 +1.05(+1.58%)
Nov 13, 2014 67.34 68.53 65.98 66.49 2,458,265 -0.75(-1.12%)
Nov 12, 2014 67.27 67.56 66.16 67.25 2,337,065 -0.40(-0.60%)
Nov 11, 2014 67.64 68.41 67.00 67.65 2,606,829 -0.50(-0.74%)
Nov 10, 2014 67.72 68.47 67.52 68.15 2,424,217 +0.78(+1.16%)
Nov 07, 2014 67.35 67.98 65.77 67.37 3,976,686 +0.06(+0.10%)
Nov 06, 2014 67.02 68.66 67.02 67.31 5,149,400 +0.10(+0.15%)
Nov 05, 2014 64.59 67.42 64.59 67.21 8,912,786 +3.38(+5.30%)
Nov 04, 2014 62.83 63.96 62.52 63.83 3,570,358 +0.38(+0.61%)
Nov 03, 2014 62.69 64.08 62.59 63.44 4,167,983 +0.54(+0.86%)
Oct 31, 2014 62.12 63.76 61.57 62.90 5,738,089 +2.98(+4.97%)
Oct 30, 2014 60.88 61.27 58.19 59.93 6,188,557 -1.50(-2.45%)
Oct 29, 2014 61.65 62.23 60.04 61.43 3,021,155 -0.48(-0.77%)
Oct 28, 2014 59.93 61.98 59.93 61.90 3,543,957 +1.66(+2.75%)
Oct 27, 2014 59.89 60.42 60.04 60.25 2,940,731 +0.21(+0.35%)
Oct 24, 2014 59.10 60.37 58.76 60.04 4,245,712 +1.24(+2.10%)
Oct 23, 2014 60.46 60.47 56.48 58.80 10,971,919 +0.05(+0.08%)
Oct 22, 2014 59.91 60.35 58.56 58.75 4,952,326 -0.47(-0.79%)
Oct 21, 2014 58.03 59.63 57.54 59.22 6,238,591 +2.88(+5.11%)
Oct 20, 2014 55.11 56.74 54.69 56.34 3,042,404 +0.99(+1.79%)
Oct 17, 2014 57.73 58.61 55.26 55.35 5,577,668 -0.59(-1.05%)
Oct 16, 2014 52.39 56.83 52.22 55.94 7,133,127 +2.24(+4.18%)
Oct 15, 2014 50.64 54.22 50.32 53.70 7,071,358 +1.86(+3.59%)
Oct 14, 2014 50.39 54.45 49.65 51.84 9,394,044 +2.46(+4.97%)
Oct 13, 2014 51.95 52.49 49.30 49.38 7,673,986 -2.24(-4.33%)
Oct 10, 2014 53.20 53.49 50.12 51.62 20,267,674 -7.33(-12.43%)
Oct 09, 2014 60.20 60.61 58.62 58.95 3,983,665 -1.67(-2.75%)
Oct 08, 2014 59.60 60.87 57.60 60.61 5,509,613 +0.88(+1.47%)
Oct 07, 2014 59.81 60.70 59.32 59.73 2,874,082 -0.93(-1.53%)
Oct 06, 2014 61.94 62.45 60.34 60.66 2,710,189 -1.06(-1.72%)
Oct 03, 2014 61.02 62.61 61.01 61.72 3,710,673 +0.97(+1.60%)
Oct 02, 2014 60.44 60.91 58.17 60.75 6,266,702 +0.27(+0.45%)
Oct 01, 2014 62.72 62.72 60.18 60.48 5,555,319 -2.22(-3.54%)
Sep 30, 2014 64.32 64.39 62.09 62.69 4,200,507 -1.69(-2.63%)
Sep 29, 2014 64.03 64.88 63.33 64.39 2,055,644 -0.74(-1.14%)
Sep 26, 2014 63.64 65.39 63.64 65.13 1,947,417 +1.17(+1.83%)
Sep 25, 2014 66.11 66.14 63.76 63.96 3,251,089 -2.20(-3.32%)
Sep 24, 2014 66.20 66.77 65.39 66.16 2,585,245 +0.19(+0.29%)
Sep 23, 2014 64.59 66.20 64.14 65.96 3,155,184 +1.10(+1.69%)
Sep 22, 2014 66.23 66.47 64.75 64.86 3,437,923 -1.09(-1.65%)
Sep 19, 2014 67.63 67.63 65.57 65.95 4,483,578 -0.94(-1.40%)
Sep 18, 2014 65.45 67.53 64.88 66.89 5,475,929 +2.09(+3.22%)
Sep 17, 2014 65.18 65.27 64.02 64.80 2,161,034 +0.43(+0.67%)
Sep 16, 2014 62.66 64.58 62.66 64.37 2,425,894 +1.56(+2.48%)
Sep 15, 2014 64.18 64.66 62.68 62.81 3,116,335 -1.30(-2.03%)
Sep 12, 2014 65.43 65.50 64.05 64.11 2,549,100 -1.25(-1.91%)
Sep 11, 2014 64.27 65.47 64.27 65.36 2,414,307 +0.65(+1.01%)
Sep 10, 2014 64.95 65.05 63.76 64.71 3,465,444 +0.56(+0.87%)
Sep 09, 2014 65.07 66.96 63.02 64.15 9,838,953 -1.07(-1.64%)
Sep 08, 2014 65.33 66.13 64.73 65.22 4,570,274 +0.18(+0.28%)
Sep 05, 2014 63.98 65.14 63.48 65.04 4,011,027 +1.43(+2.25%)
Sep 04, 2014 63.53 63.97 63.03 63.61 4,125,904 +0.16(+0.26%)
Sep 03, 2014 63.67 64.48 62.99 63.44 5,137,013 +0.16(+0.26%)
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.