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 30.06 30.22 29.61 29.61 1,597,755 +0.02(+0.06%)
Feb 27, 2013 28.92 29.79 28.90 29.59 1,762,008 +0.86(+3.00%)
Feb 26, 2013 29.02 29.07 28.13 28.73 2,091,803 -0.17(-0.60%)
Feb 22, 2013 28.35 29.13 28.35 28.90 1,720,199 +0.49(+1.71%)
Feb 21, 2013 28.93 28.97 28.08 28.42 2,544,319 -0.46(-1.59%)
Feb 20, 2013 29.97 30.02 28.81 28.88 1,825,934 -1.09(-3.64%)
Feb 19, 2013 29.56 30.22 29.46 29.97 2,137,609 +0.42(+1.43%)
Feb 15, 2013 29.90 29.99 29.18 29.55 1,581,916 -0.37(-1.23%)
Feb 14, 2013 29.88 30.12 29.70 29.91 1,196,597 -0.13(-0.44%)
Feb 13, 2013 29.82 30.19 29.57 30.05 2,879,664 +0.21(+0.69%)
Feb 12, 2013 29.32 30.08 29.15 29.84 2,541,983 +0.42(+1.43%)
Feb 11, 2013 28.84 29.64 28.68 29.42 3,235,233 +0.14(+0.47%)
Feb 08, 2013 28.04 29.43 28.00 29.28 5,875,117 +1.36(+4.86%)
Feb 07, 2013 27.90 27.96 27.30 27.92 2,568,541 +0.03(+0.10%)
Feb 06, 2013 27.26 27.90 27.15 27.90 4,102,195 +1.01(+3.75%)
Feb 04, 2013 27.79 27.85 26.89 26.89 11,669,475 -1.29(-4.58%)
Feb 01, 2013 27.76 28.66 27.71 28.18 2,181,991 +0.70(+2.53%)
Jan 31, 2013 27.79 28.13 26.02 27.48 5,196,601 +0.02(+0.07%)
Jan 30, 2013 27.08 27.91 26.94 27.47 2,572,912 +0.43(+1.59%)
Jan 29, 2013 27.60 27.97 26.95 27.04 2,559,179 -0.91(-3.25%)
Jan 28, 2013 27.62 28.05 27.59 27.94 3,356,027 +0.38(+1.36%)
Jan 25, 2013 27.21 27.73 27.10 27.57 2,695,219 +0.53(+1.97%)
Jan 24, 2013 27.14 27.41 26.79 27.04 1,767,081 +0.01(+0.03%)
Jan 23, 2013 26.87 27.18 26.83 27.03 3,165,131 +0.27(+0.99%)
Jan 22, 2013 27.37 27.39 26.71 26.76 1,250,956 -0.38(-1.42%)
Jan 18, 2013 27.45 27.45 26.83 27.15 1,772,382 -0.32(-1.17%)
Jan 17, 2013 26.88 27.56 26.57 27.47 4,238,815 +0.62(+2.32%)
Jan 16, 2013 25.95 27.31 25.93 26.84 4,831,846 +0.93(+3.57%)
Jan 15, 2013 25.97 26.12 25.72 25.92 934,038 -0.07(-0.28%)
Jan 14, 2013 25.73 26.12 25.42 25.99 1,899,088 +0.34(+1.32%)
Jan 11, 2013 25.88 26.57 25.34 25.65 3,200,825 -0.28(-1.09%)
Jan 10, 2013 24.93 26.12 24.89 25.94 3,082,165 +1.28(+5.20%)
Jan 09, 2013 24.37 24.73 24.26 24.65 1,306,697 +0.33(+1.35%)
Jan 08, 2013 24.95 25.18 24.29 24.32 842,063 -0.54(-2.17%)
Jan 07, 2013 24.88 25.22 24.64 24.86 1,124,599 -0.18(-0.73%)
Jan 04, 2013 25.28 25.45 24.76 25.05 1,025,170 -0.32(-1.26%)
Jan 03, 2013 25.24 25.72 25.19 25.37 1,640,323 -0.13(-0.50%)
Jan 02, 2013 25.44 25.54 24.14 25.50 2,170,571 +1.36(+5.62%)
Dec 31, 2012 23.36 24.28 23.18 24.14 834,666 +0.91(+3.90%)
Dec 28, 2012 23.12 23.59 23.02 23.23 404,370 -0.06(-0.28%)
Dec 27, 2012 23.46 23.46 22.96 23.30 651,963 -0.01(-0.04%)
Dec 26, 2012 23.33 23.79 23.22 23.31 405,347 +0.04(+0.16%)
Dec 24, 2012 23.01 23.60 23.01 23.27 280,838 +0.05(+0.20%)
Dec 21, 2012 23.11 23.40 22.67 23.22 1,200,416 -0.65(-2.72%)
Dec 20, 2012 23.58 23.89 23.36 23.87 829,248 +0.19(+0.81%)
Dec 19, 2012 23.74 24.00 23.42 23.68 655,733 -0.13(-0.54%)
Dec 18, 2012 23.29 24.00 23.26 23.81 1,289,621 +0.55(+2.36%)
Dec 17, 2012 22.51 23.31 22.45 23.26 923,449 +0.82(+3.63%)
Dec 14, 2012 22.74 22.88 22.45 22.45 843,351 -0.45(-1.96%)
Dec 13, 2012 22.87 23.19 22.73 22.89 828,540 -0.12(-0.52%)
Dec 12, 2012 22.89 23.30 22.85 23.01 967,157 +0.07(+0.32%)
Dec 11, 2012 22.06 23.45 22.06 22.94 1,897,951 +1.12(+5.12%)
Dec 10, 2012 21.30 21.89 21.30 21.82 387,333 +0.47(+2.19%)
Dec 07, 2012 21.80 21.99 21.25 21.36 1,171,694 -0.63(-2.88%)
Dec 06, 2012 22.43 22.44 21.85 21.99 877,315 -0.45(-2.00%)
Dec 05, 2012 22.26 22.46 21.99 22.44 594,624 +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.