Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 56.80 57.29 55.81 56.96 4,111,017 -0.94(-1.62%)
Jul 30, 2014 56.77 58.22 56.42 57.90 4,076,302 +1.54(+2.74%)
Jul 29, 2014 56.74 57.37 56.18 56.35 5,027,092 -0.59(-1.04%)
Jul 28, 2014 57.58 57.82 55.89 56.95 5,683,787 -0.60(-1.05%)
Jul 25, 2014 59.83 59.83 57.28 57.55 6,819,531 -2.13(-3.57%)
Jul 24, 2014 61.20 61.48 58.97 59.68 6,502,245 +0.72(+1.22%)
Jul 23, 2014 60.38 60.83 58.13 58.96 6,660,717 -1.56(-2.58%)
Jul 22, 2014 60.75 61.50 60.47 60.52 3,759,890 -0.03(-0.05%)
Jul 21, 2014 60.79 61.57 60.17 60.55 2,304,971 -0.30(-0.50%)
Jul 18, 2014 59.78 60.88 59.32 60.85 2,681,415 +1.53(+2.59%)
Jul 17, 2014 60.61 60.72 59.14 59.31 3,230,454 -1.92(-3.13%)
Jul 16, 2014 60.56 61.44 60.40 61.23 1,682,244 +1.16(+1.93%)
Jul 15, 2014 60.61 60.92 59.73 60.07 2,163,672 -0.54(-0.89%)
Jul 14, 2014 61.04 61.61 60.34 60.61 1,582,861 -0.06(-0.11%)
Jul 11, 2014 60.03 60.75 59.70 60.67 1,553,711 +0.90(+1.51%)
Jul 10, 2014 59.39 59.89 58.51 59.77 3,337,553 -0.88(-1.45%)
Jul 09, 2014 60.46 61.03 60.07 60.65 1,810,186 +0.66(+1.10%)
Jul 08, 2014 61.10 61.43 59.15 59.99 3,202,640 -1.13(-1.85%)
Jul 07, 2014 61.70 61.93 60.82 61.12 1,641,089 -0.41(-0.67%)
Jul 03, 2014 61.50 61.53 61.53 61.53 734,112 +0.69(+1.14%)
Jul 02, 2014 61.20 61.26 60.44 60.84 2,226,442 -0.50(-0.82%)
Jul 01, 2014 61.06 61.81 60.92 61.34 2,629,369 +0.89(+1.47%)
Jun 30, 2014 60.07 60.46 59.38 60.45 2,521,569 +1.07(+1.80%)
Jun 27, 2014 58.28 59.46 57.80 59.39 1,745,067 +1.02(+1.75%)
Jun 26, 2014 59.08 59.08 57.48 58.36 1,839,181 -0.63(-1.07%)
Jun 25, 2014 58.93 59.37 58.01 58.99 1,816,670 +0.13(+0.22%)
Jun 24, 2014 60.29 60.43 58.66 58.86 2,432,633 -1.48(-2.45%)
Jun 23, 2014 60.75 61.56 60.25 60.34 2,489,711 -0.35(-0.57%)
Jun 20, 2014 59.55 60.73 59.48 60.69 3,605,911 +1.32(+2.23%)
Jun 19, 2014 58.25 59.40 57.32 59.37 3,917,348 +1.89(+3.29%)
Jun 18, 2014 58.23 58.23 57.02 57.48 2,614,046 -0.35(-0.60%)
Jun 17, 2014 57.14 58.17 57.09 57.82 2,243,930 +0.70(+1.23%)
Jun 16, 2014 57.05 57.53 56.49 57.12 1,723,907 +0.22(+0.39%)
Jun 13, 2014 58.20 58.20 56.64 56.90 2,590,203 +0.02(+0.03%)
Jun 12, 2014 57.81 58.05 56.62 56.88 2,963,657 -1.29(-2.21%)
Jun 11, 2014 58.83 59.06 58.04 58.17 2,210,973 -0.66(-1.12%)
Jun 10, 2014 58.34 58.95 57.63 58.83 3,138,946 +1.11(+1.93%)
Jun 06, 2014 58.94 59.09 57.56 57.71 2,842,370 -0.20(-0.35%)
Jun 05, 2014 57.55 58.29 57.05 57.91 3,693,343 +0.82(+1.44%)
Jun 04, 2014 56.72 57.29 56.44 57.09 3,246,141 -0.17(-0.30%)
Jun 03, 2014 56.67 57.50 56.43 57.27 2,019,538 +0.26(+0.46%)
Jun 02, 2014 56.96 57.10 56.01 57.00 2,015,462 +0.27(+0.48%)
May 30, 2014 56.98 57.15 56.40 56.73 2,159,525 +0.06(+0.11%)
May 29, 2014 56.58 57.12 56.41 56.66 2,295,747 +0.20(+0.36%)
May 28, 2014 57.14 57.25 56.19 56.46 2,682,520 -0.55(-0.96%)
May 27, 2014 56.65 57.24 56.35 57.01 3,203,320 +0.69(+1.22%)
May 23, 2014 55.58 56.33 56.33 56.33 2,454,557 +0.80(+1.45%)
May 22, 2014 54.84 55.88 54.71 55.52 1,775,587 +0.34(+0.61%)
May 21, 2014 55.57 56.10 54.49 55.18 3,470,827 -0.35(-0.63%)
May 20, 2014 55.75 56.19 55.06 55.53 3,474,795 +0.23(+0.41%)
May 19, 2014 54.93 55.71 54.85 55.30 4,874,170 +0.27(+0.48%)
May 16, 2014 54.44 55.27 53.97 55.04 4,220,766 +0.55(+1.01%)
May 15, 2014 54.31 54.56 52.72 54.49 5,616,854 +0.10(+0.18%)
May 14, 2014 54.80 55.28 54.35 54.39 9,247,172 -1.07(-1.93%)
May 13, 2014 57.42 58.33 55.22 55.46 3,971,399 -1.74(-3.05%)
May 12, 2014 55.27 57.92 55.15 57.20 3,205,657 +2.60(+4.77%)
May 09, 2014 55.17 55.41 54.10 54.60 1,880,129 -0.86(-1.55%)
May 08, 2014 54.90 56.79 54.63 55.46 2,178,998 +0.45(+0.81%)
May 07, 2014 55.32 55.80 54.29 55.01 2,181,324 -0.29(-0.53%)
May 06, 2014 55.94 56.20 55.19 55.30 1,859,906 -0.62(-1.11%)
May 05, 2014 56.44 56.44 55.37 55.92 1,744,517 -0.51(-0.91%)
May 02, 2014 55.87 56.89 55.17 56.44 2,794,259 +1.21(+2.18%)
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.