Nxp Semiconductors (NQ: NXPI )

180.90 USD +13.62 (+8.14%)
Official Closing Price Updated: 7:47 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 32.81 32.99 32.32 32.32 1,463,788 +0.02(+0.06%)
Feb 27, 2013 31.57 32.52 31.55 32.30 1,614,269 +0.94(+3.00%)
Feb 26, 2013 31.68 31.73 30.70 31.36 1,916,412 -0.19(-0.60%)
Feb 22, 2013 30.95 31.80 30.95 31.55 1,575,966 +0.53(+1.71%)
Feb 21, 2013 31.58 31.62 30.65 31.02 2,330,986 -0.50(-1.59%)
Feb 20, 2013 32.71 32.77 31.45 31.52 1,672,835 -1.19(-3.64%)
Feb 19, 2013 32.26 32.99 32.16 32.71 1,958,377 +0.46(+1.43%)
Feb 15, 2013 32.64 32.74 31.85 32.25 1,449,277 -0.40(-1.23%)
Feb 14, 2013 32.62 32.88 32.42 32.65 1,096,266 -0.14(-0.44%)
Feb 13, 2013 32.55 32.96 32.28 32.79 2,638,213 +0.22(+0.69%)
Feb 12, 2013 32.00 32.83 31.82 32.57 2,328,845 +0.46(+1.43%)
Feb 11, 2013 31.48 32.35 31.31 32.11 2,963,968 +0.15(+0.47%)
Feb 08, 2013 30.61 32.12 30.56 31.96 5,382,506 +1.48(+4.86%)
Feb 07, 2013 30.45 30.52 29.80 30.48 2,353,177 +0.03(+0.10%)
Feb 06, 2013 29.76 30.45 29.64 30.45 3,758,238 +1.10(+3.75%)
Feb 04, 2013 30.33 30.40 29.35 29.35 10,691,023 -1.41(-4.58%)
Feb 01, 2013 30.30 31.28 30.25 30.76 1,999,038 +0.76(+2.53%)
Jan 31, 2013 30.33 30.70 28.40 30.00 4,760,881 +0.02(+0.07%)
Jan 30, 2013 29.56 30.46 29.41 29.98 2,357,181 +0.47(+1.59%)
Jan 29, 2013 30.13 30.53 29.42 29.51 2,344,600 -0.99(-3.25%)
Jan 28, 2013 30.15 30.61 30.12 30.50 3,074,634 +0.41(+1.36%)
Jan 25, 2013 29.70 30.27 29.58 30.09 2,469,233 +0.58(+1.97%)
Jan 24, 2013 29.62 29.92 29.24 29.51 1,618,917 +0.01(+0.03%)
Jan 23, 2013 29.33 29.67 29.29 29.50 2,899,744 +0.29(+0.99%)
Jan 22, 2013 29.88 29.90 29.16 29.21 1,146,067 -0.42(-1.42%)
Jan 18, 2013 29.96 29.96 29.29 29.63 1,623,773 -0.35(-1.17%)
Jan 17, 2013 29.34 30.08 29.00 29.98 3,883,403 +0.68(+2.32%)
Jan 16, 2013 28.33 29.81 28.30 29.30 4,426,710 +1.01(+3.57%)
Jan 15, 2013 28.35 28.51 28.07 28.29 855,722 -0.08(-0.28%)
Jan 14, 2013 28.09 28.51 27.75 28.37 1,739,855 +0.37(+1.32%)
Jan 11, 2013 28.25 29.00 27.66 28.00 2,932,445 -0.31(-1.10%)
Jan 10, 2013 27.21 28.51 27.17 28.31 2,823,735 +1.40(+5.20%)
Jan 09, 2013 26.60 26.99 26.48 26.91 1,197,135 +0.36(+1.35%)
Jan 08, 2013 27.23 27.48 26.51 26.55 771,459 -0.59(-2.17%)
Jan 07, 2013 27.16 27.53 26.89 27.14 1,030,305 -0.20(-0.73%)
Jan 04, 2013 27.59 27.78 27.03 27.34 939,213 -0.35(-1.26%)
Jan 03, 2013 27.55 28.07 27.50 27.69 1,502,787 -0.14(-0.50%)
Jan 02, 2013 27.77 27.88 26.35 27.83 1,988,575 +1.48(+5.62%)
Dec 31, 2012 25.50 26.50 25.30 26.35 764,682 +0.99(+3.90%)
Dec 28, 2012 25.24 25.75 25.13 25.36 370,465 -0.07(-0.28%)
Dec 27, 2012 25.61 25.61 25.06 25.43 597,298 -0.01(-0.04%)
Dec 26, 2012 25.46 25.97 25.35 25.44 371,360 +0.04(+0.16%)
Dec 24, 2012 25.12 25.76 25.12 25.40 257,291 +0.05(+0.20%)
Dec 21, 2012 25.22 25.54 24.75 25.35 1,099,765 -0.71(-2.72%)
Dec 20, 2012 25.74 26.08 25.50 26.06 759,718 +0.21(+0.81%)
Dec 19, 2012 25.91 26.20 25.56 25.85 600,752 -0.14(-0.54%)
Dec 18, 2012 25.42 26.20 25.39 25.99 1,181,490 +0.60(+2.36%)
Dec 17, 2012 24.57 25.44 24.50 25.39 846,021 +0.89(+3.63%)
Dec 14, 2012 24.82 24.97 24.50 24.50 772,639 -0.49(-1.96%)
Dec 13, 2012 24.96 25.31 24.81 24.99 759,070 -0.13(-0.52%)
Dec 12, 2012 24.99 25.43 24.94 25.12 886,064 +0.08(+0.32%)
Dec 11, 2012 24.08 25.60 24.08 25.04 1,738,814 +1.22(+5.12%)
Dec 10, 2012 23.25 23.89 23.25 23.82 354,857 +0.51(+2.19%)
Dec 07, 2012 23.80 24.00 23.20 23.31 1,073,451 -0.69(-2.88%)
Dec 06, 2012 24.48 24.49 23.85 24.00 803,755 -0.49(-2.00%)
Dec 05, 2012 24.30 24.52 24.00 24.49 544,767 +0.36(+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.