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 (%)
Nov 28, 2014 71.11 71.56 70.35 71.08 1,341,877 -0.04(-0.05%)
Nov 26, 2014 69.41 71.11 71.11 71.11 3,286,755 +1.55(+2.23%)
Nov 25, 2014 70.51 71.07 69.42 69.56 8,862,204 -0.03(-0.04%)
Nov 24, 2014 68.39 70.06 68.12 69.59 4,360,315 +1.21(+1.78%)
Nov 21, 2014 68.94 69.28 67.42 68.37 3,301,145 +0.65(+0.96%)
Nov 20, 2014 66.42 68.44 65.59 67.73 2,585,829 +1.04(+1.56%)
Nov 19, 2014 67.94 68.58 66.57 66.68 3,049,415 -1.42(-2.08%)
Nov 18, 2014 67.48 68.80 67.43 68.10 3,457,851 +0.16(+0.24%)
Nov 17, 2014 67.42 68.47 67.41 67.94 3,602,366 +0.58(+0.87%)
Nov 14, 2014 66.21 67.46 64.97 67.35 2,229,822 +1.05(+1.58%)
Nov 13, 2014 67.14 68.33 65.79 66.30 2,465,446 -0.75(-1.12%)
Nov 12, 2014 67.08 67.36 65.97 67.05 2,343,892 -0.40(-0.60%)
Nov 11, 2014 67.44 68.21 66.80 67.45 2,614,444 -0.50(-0.74%)
Nov 10, 2014 67.52 68.27 67.32 67.95 2,431,299 +0.78(+1.16%)
Nov 07, 2014 67.15 67.78 65.58 67.18 3,988,303 +0.06(+0.10%)
Nov 06, 2014 66.82 68.46 66.82 67.11 5,164,442 +0.10(+0.15%)
Nov 05, 2014 64.40 67.22 64.40 67.01 8,938,821 +3.37(+5.30%)
Nov 04, 2014 62.65 63.77 62.34 63.64 3,580,787 +0.38(+0.61%)
Nov 03, 2014 62.51 63.89 62.41 63.26 4,180,158 +0.54(+0.86%)
Oct 31, 2014 61.93 63.58 61.39 62.72 5,754,850 +2.97(+4.97%)
Oct 30, 2014 60.70 61.09 58.02 59.75 6,206,635 -1.50(-2.45%)
Oct 29, 2014 61.47 62.04 59.87 61.25 3,029,980 -0.48(-0.77%)
Oct 28, 2014 59.76 61.80 59.76 61.72 3,554,309 +1.65(+2.75%)
Oct 27, 2014 59.71 60.24 59.86 60.07 2,949,322 +0.21(+0.35%)
Oct 24, 2014 58.93 60.20 58.59 59.86 4,258,115 +1.23(+2.10%)
Oct 23, 2014 60.28 60.29 56.32 58.63 11,003,969 +0.05(+0.08%)
Oct 22, 2014 59.73 60.17 58.39 58.58 4,966,792 -0.47(-0.79%)
Oct 21, 2014 57.86 59.46 57.38 59.05 6,256,814 +2.87(+5.11%)
Oct 20, 2014 54.95 56.57 54.53 56.18 3,051,292 +0.99(+1.79%)
Oct 17, 2014 57.56 58.44 55.10 55.19 5,593,961 -0.58(-1.05%)
Oct 16, 2014 52.24 56.66 52.07 55.78 7,153,963 +2.24(+4.18%)
Oct 15, 2014 50.49 54.06 50.17 53.54 7,092,014 +1.85(+3.59%)
Oct 14, 2014 50.24 54.29 49.50 51.69 9,421,485 +2.45(+4.97%)
Oct 13, 2014 51.80 52.33 49.15 49.24 7,696,403 -2.23(-4.33%)
Oct 10, 2014 53.05 53.34 49.98 51.47 20,326,878 -7.31(-12.43%)
Oct 09, 2014 60.03 60.44 58.45 58.77 3,995,302 -1.66(-2.75%)
Oct 08, 2014 59.42 60.70 57.43 60.44 5,525,707 +0.88(+1.47%)
Oct 07, 2014 59.63 60.53 59.15 59.56 2,882,478 -0.92(-1.53%)
Oct 06, 2014 61.76 62.27 60.16 60.48 2,718,106 -1.06(-1.72%)
Oct 03, 2014 60.85 62.43 60.83 61.54 3,721,512 +0.97(+1.60%)
Oct 02, 2014 60.26 60.73 58.00 60.57 6,285,007 +0.27(+0.45%)
Oct 01, 2014 62.54 62.54 60.01 60.30 5,571,547 -2.21(-3.54%)
Sep 30, 2014 64.14 64.20 61.91 62.51 4,212,777 -1.69(-2.63%)
Sep 29, 2014 63.84 64.69 63.15 64.20 2,061,649 -0.74(-1.14%)
Sep 26, 2014 63.45 65.20 63.45 64.94 1,953,105 +1.17(+1.83%)
Sep 25, 2014 65.92 65.94 63.58 63.77 3,260,586 -2.19(-3.32%)
Sep 24, 2014 66.01 66.57 65.20 65.96 2,592,797 +0.19(+0.29%)
Sep 23, 2014 64.40 66.01 63.95 65.77 3,164,400 +1.10(+1.69%)
Sep 22, 2014 66.04 66.27 64.56 64.67 3,447,965 -1.08(-1.65%)
Sep 19, 2014 67.43 67.43 65.38 65.76 4,496,675 -0.94(-1.40%)
Sep 18, 2014 65.26 67.33 64.69 66.69 5,491,924 +2.08(+3.22%)
Sep 17, 2014 64.99 65.08 63.83 64.61 2,167,347 +0.43(+0.67%)
Sep 16, 2014 62.48 64.39 62.48 64.18 2,432,980 +1.55(+2.48%)
Sep 15, 2014 63.99 64.47 62.50 62.63 3,125,438 -1.30(-2.03%)
Sep 12, 2014 65.24 65.31 63.86 63.93 2,556,547 -1.24(-1.91%)
Sep 11, 2014 64.08 65.28 64.08 65.17 2,421,360 +0.65(+1.01%)
Sep 10, 2014 64.76 64.86 63.57 64.52 3,475,567 +0.56(+0.87%)
Sep 09, 2014 64.88 66.77 62.84 63.96 9,867,693 -1.07(-1.64%)
Sep 08, 2014 65.14 65.94 64.54 65.03 4,583,624 +0.18(+0.28%)
Sep 05, 2014 63.80 64.95 63.29 64.85 4,022,743 +1.43(+2.25%)
Sep 04, 2014 63.34 63.78 62.85 63.42 4,137,956 +0.16(+0.26%)
Sep 03, 2014 63.49 64.29 62.80 63.26 5,152,019 +0.16(+0.26%)
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.