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 (%)
Mar 31, 2014 53.23 54.38 52.84 53.69 2,637,138 +1.05(+1.99%)
Mar 28, 2014 52.79 53.90 52.31 52.64 2,796,353 +0.37(+0.70%)
Mar 27, 2014 53.38 53.38 51.14 52.27 3,514,347 -0.76(-1.43%)
Mar 26, 2014 53.97 55.05 52.43 53.03 5,799,978 +1.04(+2.00%)
Mar 25, 2014 52.21 53.04 51.61 51.99 3,140,429 +0.47(+0.90%)
Mar 24, 2014 53.12 53.52 51.24 51.52 3,565,276 -1.40(-2.64%)
Mar 21, 2014 55.08 55.21 52.56 52.92 3,932,117 -1.72(-3.14%)
Mar 20, 2014 53.62 54.63 53.23 54.63 2,400,800 +0.90(+1.68%)
Mar 19, 2014 53.77 54.06 53.26 53.73 2,547,950 +0.12(+0.22%)
Mar 18, 2014 53.46 53.95 52.88 53.61 2,911,521 +0.29(+0.55%)
Mar 17, 2014 52.89 54.19 52.89 53.32 2,953,466 +0.72(+1.37%)
Mar 14, 2014 52.04 53.13 52.04 52.60 3,083,050 +0.25(+0.47%)
Mar 13, 2014 52.81 53.31 51.51 52.35 3,551,302 -0.16(-0.31%)
Mar 12, 2014 51.59 52.68 51.02 52.52 2,357,635 +0.66(+1.27%)
Mar 11, 2014 53.03 53.78 51.55 51.86 3,191,238 -0.30(-0.58%)
Mar 10, 2014 53.38 53.75 51.99 52.16 3,203,670 -1.30(-2.42%)
Mar 07, 2014 54.77 55.11 52.80 53.46 5,237,338 -1.23(-2.25%)
Mar 06, 2014 52.85 54.71 52.77 54.69 5,415,465 +2.13(+4.05%)
Mar 05, 2014 52.94 53.10 51.98 52.56 2,921,629 -0.24(-0.45%)
Mar 04, 2014 51.91 52.88 51.48 52.80 2,727,880 +1.76(+3.45%)
Mar 03, 2014 50.88 51.11 50.13 51.04 2,104,707 -0.29(-0.57%)
Feb 28, 2014 51.76 51.88 50.94 51.33 2,512,832 -0.34(-0.65%)
Feb 27, 2014 50.89 51.82 50.61 51.67 2,791,020 +0.96(+1.89%)
Feb 26, 2014 51.21 51.82 50.61 50.71 4,053,839 -0.43(-0.84%)
Feb 25, 2014 51.05 51.21 50.27 51.14 2,986,976 +0.43(+0.85%)
Feb 24, 2014 51.53 51.70 50.70 50.71 3,268,804 -0.55(-1.07%)
Feb 21, 2014 52.18 52.19 50.71 51.26 3,746,557 -0.54(-1.04%)
Feb 20, 2014 52.12 52.76 51.65 51.80 4,909,850 -0.05(-0.09%)
Feb 19, 2014 51.97 52.38 51.64 51.84 3,930,503 +0.00(+0.00%)
Feb 18, 2014 51.12 51.92 50.45 51.84 4,489,358 +1.09(+2.14%)
Feb 14, 2014 50.21 50.76 50.76 50.76 7,535,100 +1.81(+3.69%)
Feb 13, 2014 47.65 49.36 47.56 48.95 5,694,640 +0.90(+1.88%)
Feb 12, 2014 47.54 48.54 47.54 48.04 2,990,298 +0.50(+1.06%)
Feb 11, 2014 47.85 48.01 47.46 47.54 2,833,343 -0.15(-0.31%)
Feb 10, 2014 46.90 47.88 46.84 47.69 4,472,755 +0.17(+0.37%)
Feb 07, 2014 44.89 47.52 44.89 47.51 7,399,463 +2.24(+4.94%)
Feb 06, 2014 43.14 45.53 42.50 45.28 7,544,110 +2.37(+5.53%)
Feb 05, 2014 42.57 43.01 42.26 42.90 5,394,621 +0.00(+0.00%)
Feb 04, 2014 42.65 42.92 41.72 42.90 2,598,750 +1.08(+2.58%)
Feb 03, 2014 44.39 44.41 41.28 41.83 4,232,559 -2.31(-5.23%)
Jan 31, 2014 43.36 44.32 43.03 44.14 2,869,668 +0.46(+1.04%)
Jan 30, 2014 43.60 44.14 43.32 43.68 1,853,679 +0.54(+1.25%)
Jan 29, 2014 42.68 43.76 42.60 43.14 3,989,461 +0.52(+1.22%)
Jan 28, 2014 41.99 43.04 41.70 42.62 2,430,256 +0.63(+1.50%)
Jan 27, 2014 41.93 42.38 41.50 41.99 3,665,873 +0.38(+0.92%)
Jan 24, 2014 43.63 43.68 41.43 41.61 3,980,637 -2.07(-4.74%)
Jan 23, 2014 43.20 43.73 42.99 43.68 3,084,968 +0.00(+0.00%)
Jan 22, 2014 42.56 43.70 42.45 43.68 2,055,056 +1.09(+2.55%)
Jan 21, 2014 43.59 43.63 42.32 42.59 2,627,433 -0.05(-0.13%)
Jan 17, 2014 41.85 42.65 42.65 42.65 3,555,086 +0.66(+1.57%)
Jan 16, 2014 41.57 42.05 41.19 41.99 2,346,436 +0.56(+1.34%)
Jan 15, 2014 40.28 41.69 40.55 41.43 3,089,910 +1.16(+2.88%)
Jan 14, 2014 39.44 40.36 39.25 40.28 6,912,646 +1.08(+2.75%)
Jan 13, 2014 39.31 39.55 38.72 39.20 4,723,038 -0.05(-0.14%)
Jan 10, 2014 39.55 39.66 38.98 39.25 5,293,516 -0.05(-0.14%)
Jan 09, 2014 40.12 40.36 39.16 39.31 3,962,256 -0.70(-1.76%)
Jan 08, 2014 39.39 40.09 39.16 40.01 2,452,410 +0.79(+2.00%)
Jan 07, 2014 39.52 39.78 38.96 39.23 3,511,648 -0.14(-0.35%)
Jan 06, 2014 40.10 40.17 39.04 39.36 2,826,260 -0.40(-1.01%)
Jan 03, 2014 40.27 40.48 39.33 39.76 3,981,137 -0.33(-0.82%)
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.