Nxp Semiconductors (NQ: NXPI )

188.80 USD +2.59 (+1.39%)
Streaming Delayed Price Updated: 6:16 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 56.70 56.83 55.80 56.23 2,293,867 -0.37(-0.65%)
Feb 27, 2014 55.75 56.77 55.44 56.60 2,547,814 +1.05(+1.89%)
Feb 26, 2014 56.10 56.77 55.44 55.55 3,700,593 -0.47(-0.84%)
Feb 25, 2014 55.92 56.10 55.07 56.02 2,726,695 +0.47(+0.85%)
Feb 24, 2014 56.45 56.63 55.54 55.55 2,983,965 -0.60(-1.07%)
Feb 21, 2014 57.16 57.17 55.55 56.15 3,420,087 -0.59(-1.04%)
Feb 20, 2014 57.10 57.80 56.58 56.74 4,482,012 -0.05(-0.09%)
Feb 19, 2014 56.93 57.38 56.57 56.79 3,588,004 +0.00(+0.00%)
Feb 18, 2014 56.00 56.88 55.27 56.79 4,098,161 +1.19(+2.14%)
Feb 14, 2014 55.00 55.60 55.60 55.60 6,878,500 +1.98(+3.69%)
Feb 13, 2014 52.20 54.07 52.10 53.62 5,198,416 +0.99(+1.88%)
Feb 12, 2014 52.08 53.17 52.08 52.63 2,729,727 +0.55(+1.06%)
Feb 11, 2014 52.42 52.59 51.99 52.08 2,586,449 -0.16(-0.31%)
Feb 10, 2014 51.38 52.45 51.31 52.24 4,083,005 +0.19(+0.37%)
Feb 07, 2014 49.18 52.06 49.18 52.05 6,754,683 +2.45(+4.94%)
Feb 06, 2014 47.26 49.88 46.56 49.60 6,886,725 +2.60(+5.53%)
Feb 05, 2014 46.63 47.12 46.30 47.00 4,924,540 +0.00(+0.00%)
Feb 04, 2014 46.72 47.02 45.70 47.00 2,372,298 +1.18(+2.58%)
Feb 03, 2014 48.63 48.65 45.22 45.82 3,863,739 -2.53(-5.23%)
Jan 31, 2014 47.50 48.55 47.14 48.35 2,619,609 +0.50(+1.04%)
Jan 30, 2014 47.76 48.35 47.46 47.85 1,692,152 +0.59(+1.25%)
Jan 29, 2014 46.75 47.94 46.67 47.26 3,641,824 +0.57(+1.22%)
Jan 28, 2014 46.00 47.15 45.68 46.69 2,218,487 +0.69(+1.50%)
Jan 27, 2014 45.93 46.42 45.46 46.00 3,346,433 +0.42(+0.92%)
Jan 24, 2014 47.79 47.85 45.38 45.58 3,633,769 -2.27(-4.74%)
Jan 23, 2014 47.32 47.90 47.09 47.85 2,816,148 +0.00(+0.00%)
Jan 22, 2014 46.62 47.88 46.50 47.85 1,875,981 +1.19(+2.55%)
Jan 21, 2014 47.75 47.80 46.35 46.66 2,398,482 -0.06(-0.13%)
Jan 17, 2014 45.85 46.72 46.72 46.72 3,245,300 +0.72(+1.57%)
Jan 16, 2014 45.54 46.06 45.12 46.00 2,141,971 +0.61(+1.34%)
Jan 15, 2014 44.12 45.67 44.42 45.39 2,820,659 +1.27(+2.88%)
Jan 14, 2014 43.21 44.21 43.00 44.12 6,310,286 +1.18(+2.75%)
Jan 13, 2014 43.06 43.33 42.42 42.94 4,311,478 -0.06(-0.14%)
Jan 10, 2014 43.32 43.45 42.70 43.00 4,832,245 -0.06(-0.14%)
Jan 09, 2014 43.95 44.21 42.90 43.06 3,616,990 -0.77(-1.76%)
Jan 08, 2014 43.15 43.92 42.90 43.83 2,238,710 +0.86(+2.00%)
Jan 07, 2014 43.29 43.58 42.68 42.97 3,205,647 -0.15(-0.35%)
Jan 06, 2014 43.93 44.00 42.77 43.12 2,579,983 -0.44(-1.01%)
Jan 03, 2014 44.11 44.34 43.08 43.56 3,634,226 -0.36(-0.82%)
Jan 02, 2014 44.70 44.70 43.62 43.92 3,772,668 -2.01(-4.38%)
Dec 31, 2013 46.25 45.93 45.93 45.93 1,314,400 -0.02(-0.04%)
Dec 30, 2013 45.30 45.97 45.17 45.95 1,523,747 +0.63(+1.39%)
Dec 27, 2013 45.43 45.70 45.12 45.32 808,391 +0.22(+0.49%)
Dec 26, 2013 45.07 45.35 44.89 45.10 860,015 +0.02(+0.04%)
Dec 24, 2013 45.42 45.54 45.05 45.08 601,740 -0.12(-0.27%)
Dec 23, 2013 44.96 45.48 43.66 45.20 2,564,594 +1.68(+3.86%)
Dec 20, 2013 43.11 43.83 43.05 43.52 10,857,523 +0.42(+0.97%)
Dec 19, 2013 43.75 43.75 42.38 43.10 2,433,907 -0.42(-0.97%)
Dec 18, 2013 43.38 43.52 42.38 43.52 3,268,420 +0.07(+0.16%)
Dec 17, 2013 42.96 43.73 42.91 43.45 4,807,954 +0.61(+1.42%)
Dec 16, 2013 42.50 43.11 42.50 42.84 2,491,347 +0.33(+0.78%)
Dec 13, 2013 42.43 42.71 41.93 42.51 4,625,340 +0.33(+0.78%)
Dec 12, 2013 42.04 42.29 41.66 42.18 3,751,234 +0.24(+0.57%)
Dec 11, 2013 42.74 42.79 41.85 41.94 3,364,417 -0.56(-1.32%)
Dec 10, 2013 42.60 42.91 42.31 42.50 8,058,449 -1.05(-2.41%)
Dec 09, 2013 44.23 44.58 43.43 43.55 1,986,596 -0.68(-1.54%)
Dec 06, 2013 44.01 44.75 44.01 44.23 0 +0.37(+0.84%)
Dec 05, 2013 43.01 43.91 42.94 43.86 0 +0.41(+0.94%)
Dec 04, 2013 42.78 43.87 42.53 43.45 0 +0.52(+1.21%)
Dec 03, 2013 42.60 43.15 42.15 42.93 0 +0.15(+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.