Skip to main content

Nxp Semiconductors (NQ: NXPI )

245.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2013 38.87 39.52 38.44 39.22 3,708,930 +0.26(+0.66%)
Nov 29, 2013 38.40 39.22 38.37 38.96 0 +0.46(+1.19%)
Nov 27, 2013 39.60 39.60 38.33 38.50 0 -0.44(-1.13%)
Nov 26, 2013 38.23 39.28 37.39 38.94 0 +1.86(+5.02%)
Nov 25, 2013 37.73 37.89 36.89 37.08 2,109,491 -0.56(-1.49%)
Nov 22, 2013 37.59 37.89 37.22 37.64 0 +0.05(+0.15%)
Nov 21, 2013 37.35 37.69 37.15 37.59 0 +0.50(+1.36%)
Nov 20, 2013 37.06 37.33 36.84 37.08 0 +0.12(+0.32%)
Nov 19, 2013 37.56 37.93 36.94 36.96 0 -0.78(-2.06%)
Nov 18, 2013 38.33 38.71 37.65 37.74 0 -0.74(-1.93%)
Nov 15, 2013 38.46 38.50 37.92 38.49 0 +0.41(+1.08%)
Nov 14, 2013 39.16 39.16 37.65 38.07 1,194,360 +0.28(+0.75%)
Nov 12, 2013 37.66 38.13 37.40 37.79 0 -0.11(-0.29%)
Nov 11, 2013 37.91 38.29 37.68 37.90 0 -0.23(-0.60%)
Nov 08, 2013 37.22 38.24 37.14 38.13 0 +0.80(+2.14%)
Nov 07, 2013 38.36 38.96 37.22 37.33 2,924,757 -1.26(-3.25%)
Nov 06, 2013 38.88 39.21 38.52 38.59 0 -0.32(-0.82%)
Nov 05, 2013 38.69 39.26 38.52 38.91 0 -0.03(-0.08%)
Nov 04, 2013 37.55 39.20 37.53 38.94 0 +0.27(+0.70%)
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.