Skip to main content

Nxp Semiconductors (NQ: NXPI )

246.31 +0.87 (+0.35%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 28.30 28.83 28.24 28.42 2,731,846 +0.78(+2.82%)
Jun 26, 2013 27.70 27.78 27.34 27.64 0 +0.25(+0.90%)
Jun 25, 2013 26.98 27.43 26.93 27.39 0 +0.69(+2.58%)
Jun 24, 2013 27.85 28.03 26.60 26.71 0 -1.60(-5.66%)
Jun 21, 2013 28.14 28.33 27.76 28.31 4,707,687 +0.32(+1.15%)
Jun 20, 2013 28.48 28.73 27.66 27.99 0 -1.00(-3.44%)
Jun 19, 2013 29.23 29.32 28.86 28.99 0 -0.34(-1.16%)
Jun 18, 2013 28.88 29.36 28.66 29.33 0 +0.72(+2.53%)
Jun 17, 2013 28.39 28.73 28.28 28.60 0 +0.57(+2.03%)
Jun 14, 2013 27.64 28.14 27.55 28.03 0 +0.27(+0.96%)
Jun 13, 2013 26.74 27.81 26.70 27.77 1,368,713 +0.85(+3.17%)
Jun 12, 2013 27.43 27.44 26.71 26.92 2,690,136 -0.32(-1.18%)
Jun 11, 2013 27.54 27.89 27.23 27.24 1,492,916 -0.78(-2.78%)
Jun 10, 2013 28.19 28.46 27.84 28.02 0 -0.01(-0.03%)
Jun 07, 2013 27.77 28.15 27.48 28.03 0 +0.45(+1.63%)
Jun 06, 2013 27.88 28.15 27.23 27.58 0 -0.43(-1.54%)
Jun 05, 2013 28.40 28.68 28.01 28.01 0 -0.81(-2.80%)
Jun 04, 2013 28.19 29.15 28.04 28.81 0 +0.88(+3.15%)
Jun 03, 2013 28.55 28.57 27.47 27.93 2,153,777 -0.33(-1.17%)
May 31, 2013 28.74 28.77 28.22 28.26 2,712,648 -0.52(-1.81%)
May 30, 2013 27.78 28.85 27.74 28.79 0 +0.77(+2.75%)
May 29, 2013 27.84 28.29 27.54 28.02 3,520,137 +0.25(+0.89%)
May 28, 2013 27.59 28.17 27.26 27.77 3,337,032 +0.60(+2.23%)
May 24, 2013 26.70 27.26 26.47 27.16 0 +0.46(+1.71%)
May 23, 2013 26.32 26.71 26.13 26.71 0 -0.09(-0.34%)
May 22, 2013 27.44 27.61 26.54 26.80 0 -0.69(-2.50%)
May 21, 2013 27.73 27.78 27.39 27.48 0 -0.16(-0.56%)
May 20, 2013 27.71 28.03 27.39 27.64 0 -0.03(-0.10%)
May 17, 2013 27.71 27.77 27.34 27.67 0 +0.03(+0.10%)
May 16, 2013 28.07 28.40 27.61 27.64 2,578,718 -0.56(-1.98%)
May 15, 2013 27.48 28.41 27.48 28.20 0 +1.01(+3.71%)
May 13, 2013 27.23 27.61 27.06 27.19 0 -0.49(-1.79%)
May 10, 2013 26.68 27.84 26.63 27.69 0 +0.91(+3.39%)
May 09, 2013 26.41 27.04 26.37 26.78 0 +0.17(+0.65%)
May 08, 2013 26.15 26.70 26.03 26.61 0 +0.46(+1.75%)
May 07, 2013 25.75 26.21 25.73 26.15 0 +0.30(+1.17%)
May 06, 2013 25.71 26.45 25.68 25.84 0 +0.17(+0.68%)
May 03, 2013 25.84 26.04 25.44 25.67 0 +0.71(+2.86%)
May 02, 2013 24.61 25.10 24.61 24.96 0 +0.44(+1.79%)
May 01, 2013 25.68 25.68 24.45 24.52 0 -0.72(-2.87%)
Apr 30, 2013 25.20 25.43 25.13 25.24 0 -0.05(-0.18%)
Apr 29, 2013 25.06 25.66 24.77 25.29 2,428,205 +0.25(+0.99%)
Apr 26, 2013 24.89 25.29 24.77 25.04 4,344,388 -0.13(-0.51%)
Apr 25, 2013 24.89 25.51 24.85 25.17 0 +0.29(+1.18%)
Apr 24, 2013 24.56 24.97 24.04 24.87 0 +0.38(+1.53%)
Apr 23, 2013 24.23 24.76 22.70 24.50 13,977,264 +0.89(+3.76%)
Apr 22, 2013 23.12 23.86 22.59 23.61 6,596,133 +0.44(+1.90%)
Apr 19, 2013 23.64 23.64 22.73 23.17 5,437,140 -0.12(-0.51%)
Apr 18, 2013 24.82 24.82 23.24 23.29 5,742,454 -1.04(-4.29%)
Apr 17, 2013 25.65 25.86 24.09 24.33 6,888,733 -1.84(-7.04%)
Apr 16, 2013 25.61 26.23 25.20 26.17 4,930,808 +1.04(+4.12%)
Apr 15, 2013 26.52 26.52 25.13 25.14 5,964,756 -1.56(-5.83%)
Apr 12, 2013 27.00 27.26 26.48 26.70 2,872,081 -0.66(-2.39%)
Apr 11, 2013 27.29 27.63 26.94 27.35 3,317,148 -0.13(-0.48%)
Apr 10, 2013 27.18 27.73 26.88 27.48 2,348,832 +0.28(+1.04%)
Apr 09, 2013 26.77 27.51 26.61 27.20 3,416,259 +0.73(+2.75%)
Apr 08, 2013 26.25 26.49 25.77 26.47 3,085,878 +0.32(+1.21%)
Apr 05, 2013 25.37 26.21 24.92 26.16 4,382,668 +0.32(+1.24%)
Apr 04, 2013 25.25 25.94 25.19 25.84 4,431,554 +0.64(+2.55%)
Apr 03, 2013 26.18 26.43 24.70 25.19 4,957,469 -0.84(-3.24%)
Apr 02, 2013 26.71 26.87 25.77 26.04 2,983,659 -0.40(-1.52%)
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.