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, 2014 51.98 52.10 51.16 51.55 2,502,094 -0.34(-0.65%)
Feb 27, 2014 51.11 52.05 50.83 51.89 2,779,094 +0.96(+1.89%)
Feb 26, 2014 51.43 52.05 50.83 50.93 4,036,517 -0.43(-0.84%)
Feb 25, 2014 51.27 51.43 50.49 51.36 2,974,213 +0.43(+0.85%)
Feb 24, 2014 51.75 51.92 50.92 50.93 3,254,837 -0.55(-1.07%)
Feb 21, 2014 52.40 52.41 50.93 51.48 3,730,548 -0.54(-1.04%)
Feb 20, 2014 52.35 52.99 51.87 52.02 4,888,870 -0.05(-0.09%)
Feb 19, 2014 52.19 52.60 51.86 52.06 3,913,708 +0.00(+0.00%)
Feb 18, 2014 51.34 52.15 50.67 52.06 4,470,175 +1.09(+2.14%)
Feb 14, 2014 50.42 50.97 50.97 50.97 7,502,902 +1.82(+3.69%)
Feb 13, 2014 47.86 49.57 47.76 49.16 5,670,306 +0.91(+1.88%)
Feb 12, 2014 47.75 48.75 47.75 48.25 2,977,520 +0.50(+1.06%)
Feb 11, 2014 48.06 48.21 47.66 47.75 2,821,236 -0.15(-0.31%)
Feb 10, 2014 47.10 48.08 47.04 47.89 4,453,643 +0.17(+0.37%)
Feb 07, 2014 45.09 47.73 45.09 47.72 7,367,845 +2.25(+4.94%)
Feb 06, 2014 43.33 45.73 42.69 45.47 7,511,873 +2.38(+5.53%)
Feb 05, 2014 42.75 43.20 42.44 43.09 5,371,569 +0.00(+0.00%)
Feb 04, 2014 42.83 43.11 41.90 43.09 2,587,645 +1.08(+2.58%)
Feb 03, 2014 44.58 44.60 41.45 42.01 4,214,473 -2.32(-5.23%)
Jan 31, 2014 43.55 44.51 43.22 44.33 2,857,406 +0.46(+1.04%)
Jan 30, 2014 43.79 44.33 43.51 43.87 1,845,758 +0.54(+1.25%)
Jan 29, 2014 42.86 43.95 42.79 43.33 3,972,413 +0.52(+1.22%)
Jan 28, 2014 42.17 43.23 41.88 42.80 2,419,872 +0.63(+1.50%)
Jan 27, 2014 42.11 42.56 41.68 42.17 3,650,208 +0.38(+0.92%)
Jan 24, 2014 43.81 43.87 41.60 41.79 3,963,627 -2.08(-4.74%)
Jan 23, 2014 43.38 43.91 43.17 43.87 3,071,786 +0.00(+0.00%)
Jan 22, 2014 42.74 43.89 42.63 43.87 2,046,274 +1.09(+2.55%)
Jan 21, 2014 43.78 43.82 42.50 42.78 2,616,206 -0.05(-0.13%)
Jan 17, 2014 42.03 42.83 42.83 42.83 3,539,895 +0.66(+1.57%)
Jan 16, 2014 41.75 42.23 41.37 42.17 2,336,410 +0.56(+1.34%)
Jan 15, 2014 40.45 41.87 40.72 41.61 3,076,706 +1.16(+2.88%)
Jan 14, 2014 39.61 40.53 39.42 40.45 6,883,107 +1.08(+2.75%)
Jan 13, 2014 39.48 39.72 38.89 39.37 4,702,856 -0.05(-0.14%)
Jan 10, 2014 39.71 39.83 39.15 39.42 5,270,896 -0.05(-0.14%)
Jan 09, 2014 40.29 40.53 39.33 39.48 3,945,325 -0.71(-1.76%)
Jan 08, 2014 39.56 40.26 39.33 40.18 2,441,930 +0.79(+2.00%)
Jan 07, 2014 39.69 39.95 39.13 39.39 3,496,642 -0.14(-0.35%)
Jan 06, 2014 40.27 40.34 39.21 39.53 2,814,183 -0.40(-1.01%)
Jan 03, 2014 40.44 40.65 39.49 39.93 3,964,126 -0.33(-0.82%)
Jan 02, 2014 40.98 40.98 39.99 40.26 4,115,135 -1.84(-4.38%)
Dec 31, 2013 42.40 42.11 42.11 42.11 1,433,715 -0.02(-0.04%)
Dec 30, 2013 41.53 42.14 41.41 42.13 1,662,066 +0.58(+1.39%)
Dec 27, 2013 41.65 41.90 41.36 41.55 881,773 +0.20(+0.49%)
Dec 26, 2013 41.32 41.58 41.15 41.35 938,083 +0.02(+0.04%)
Dec 24, 2013 41.64 41.75 41.30 41.33 656,363 -0.11(-0.27%)
Dec 23, 2013 41.22 41.70 40.03 41.44 2,797,397 +1.54(+3.86%)
Dec 20, 2013 39.52 40.18 39.47 39.90 11,843,124 +0.39(+0.97%)
Dec 19, 2013 40.11 40.11 38.85 39.51 2,654,847 -0.39(-0.96%)
Dec 18, 2013 39.77 39.90 38.85 39.90 3,565,113 +0.06(+0.16%)
Dec 17, 2013 39.38 40.09 39.34 39.83 5,244,400 +0.56(+1.42%)
Dec 16, 2013 38.96 39.52 38.96 39.27 2,717,501 +0.30(+0.78%)
Dec 13, 2013 38.90 39.16 38.44 38.97 5,045,209 +0.30(+0.78%)
Dec 12, 2013 38.54 38.77 38.19 38.67 4,091,755 +0.22(+0.57%)
Dec 11, 2013 39.18 39.23 38.37 38.45 3,669,825 -0.51(-1.32%)
Dec 10, 2013 39.05 39.34 38.79 38.96 8,789,962 -0.96(-2.41%)
Dec 09, 2013 40.55 40.87 39.82 39.93 2,166,931 -0.62(-1.54%)
Dec 06, 2013 40.35 41.03 40.35 40.55 0 +0.34(+0.84%)
Dec 05, 2013 39.43 40.26 39.37 40.21 0 +0.38(+0.94%)
Dec 04, 2013 39.22 40.22 38.99 39.83 0 +0.48(+1.21%)
Dec 03, 2013 39.05 39.56 38.64 39.36 0 +0.14(+0.35%)
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.