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 (%)
Feb 28, 2013 30.08 30.24 29.63 29.63 1,596,664 +0.02(+0.06%)
Feb 27, 2013 28.94 29.81 28.92 29.61 1,760,805 +0.86(+3.00%)
Feb 26, 2013 29.04 29.09 28.15 28.75 2,090,376 -0.17(-0.60%)
Feb 22, 2013 28.37 29.15 28.37 28.92 1,719,025 +0.49(+1.71%)
Feb 21, 2013 28.95 28.99 28.10 28.44 2,542,583 -0.46(-1.59%)
Feb 20, 2013 29.99 30.04 28.83 28.90 1,824,688 -1.09(-3.64%)
Feb 19, 2013 29.58 30.24 29.48 29.99 2,136,150 +0.42(+1.43%)
Feb 15, 2013 29.92 30.02 29.20 29.57 1,580,836 -0.37(-1.23%)
Feb 14, 2013 29.91 30.14 29.72 29.93 1,195,780 -0.13(-0.44%)
Feb 13, 2013 29.84 30.21 29.59 30.07 2,877,699 +0.21(+0.69%)
Feb 12, 2013 29.34 30.10 29.17 29.86 2,540,248 +0.42(+1.43%)
Feb 11, 2013 28.86 29.66 28.70 29.44 3,233,024 +0.14(+0.47%)
Feb 08, 2013 28.06 29.45 28.02 29.30 5,871,107 +1.36(+4.86%)
Feb 07, 2013 27.92 27.98 27.32 27.94 2,566,788 +0.03(+0.10%)
Feb 06, 2013 27.28 27.92 27.17 27.92 4,099,395 +1.01(+3.75%)
Feb 04, 2013 27.81 27.87 26.91 26.91 11,661,510 -1.29(-4.58%)
Feb 01, 2013 27.78 28.68 27.73 28.20 2,180,502 +0.70(+2.53%)
Jan 31, 2013 27.81 28.15 26.04 27.50 5,193,054 +0.02(+0.07%)
Jan 30, 2013 27.10 27.93 26.96 27.48 2,571,156 +0.43(+1.59%)
Jan 29, 2013 27.62 27.99 26.97 27.05 2,557,433 -0.91(-3.25%)
Jan 28, 2013 27.64 28.07 27.61 27.96 3,353,736 +0.38(+1.36%)
Jan 25, 2013 27.23 27.75 27.12 27.59 2,693,379 +0.53(+1.97%)
Jan 24, 2013 27.16 27.43 26.81 27.05 1,765,875 +0.01(+0.03%)
Jan 23, 2013 26.89 27.20 26.85 27.05 3,162,970 +0.27(+0.99%)
Jan 22, 2013 27.39 27.41 26.73 26.78 1,250,102 -0.39(-1.42%)
Jan 18, 2013 27.47 27.47 26.85 27.16 1,771,172 -0.32(-1.17%)
Jan 17, 2013 26.90 27.58 26.59 27.48 4,235,922 +0.62(+2.32%)
Jan 16, 2013 25.97 27.33 25.94 26.86 4,828,548 +0.93(+3.57%)
Jan 15, 2013 25.99 26.14 25.73 25.94 933,400 -0.07(-0.28%)
Jan 14, 2013 25.75 26.14 25.44 26.01 1,897,791 +0.34(+1.32%)
Jan 11, 2013 25.90 26.59 25.36 25.67 3,198,640 -0.28(-1.10%)
Jan 10, 2013 24.95 26.14 24.90 25.95 3,080,062 +1.28(+5.20%)
Jan 09, 2013 24.39 24.74 24.28 24.67 1,305,806 +0.33(+1.35%)
Jan 08, 2013 24.96 25.19 24.30 24.34 841,488 -0.54(-2.17%)
Jan 07, 2013 24.90 25.24 24.65 24.88 1,123,831 -0.18(-0.73%)
Jan 04, 2013 25.29 25.46 24.78 25.06 1,024,470 -0.32(-1.26%)
Jan 03, 2013 25.26 25.73 25.21 25.39 1,639,203 -0.13(-0.50%)
Jan 02, 2013 25.46 25.56 24.16 25.51 2,169,089 +1.36(+5.62%)
Dec 31, 2012 23.38 24.29 23.19 24.16 834,096 +0.91(+3.90%)
Dec 28, 2012 23.14 23.61 23.04 23.25 404,094 -0.06(-0.28%)
Dec 27, 2012 23.48 23.48 22.97 23.31 651,518 -0.01(-0.04%)
Dec 26, 2012 23.34 23.81 23.24 23.32 405,070 +0.04(+0.16%)
Dec 24, 2012 23.03 23.62 23.03 23.29 280,646 +0.05(+0.20%)
Dec 21, 2012 23.12 23.41 22.69 23.24 1,199,597 -0.65(-2.72%)
Dec 20, 2012 23.60 23.91 23.38 23.89 828,682 +0.19(+0.81%)
Dec 19, 2012 23.75 24.02 23.43 23.70 655,285 -0.13(-0.54%)
Dec 18, 2012 23.30 24.02 23.28 23.83 1,288,740 +0.55(+2.36%)
Dec 17, 2012 22.53 23.32 22.46 23.28 922,819 +0.82(+3.63%)
Dec 14, 2012 22.75 22.89 22.46 22.46 842,776 -0.45(-1.96%)
Dec 13, 2012 22.88 23.20 22.75 22.91 827,975 -0.12(-0.52%)
Dec 12, 2012 22.91 23.31 22.86 23.03 966,497 +0.07(+0.32%)
Dec 11, 2012 22.08 23.47 22.08 22.96 1,896,656 +1.12(+5.12%)
Dec 10, 2012 21.32 21.90 21.32 21.84 387,069 +0.47(+2.19%)
Dec 07, 2012 21.82 22.00 21.27 21.37 1,170,894 -0.63(-2.88%)
Dec 06, 2012 22.44 22.45 21.87 22.00 876,716 -0.45(-2.00%)
Dec 05, 2012 22.28 22.48 22.00 22.45 594,218 +0.33(+1.49%)
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.