Nxp Semiconductors (NQ: NXPI )

178.52 USD -7.69 (-4.13%)
Official Closing Price Updated: 7:56 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 67.80 69.60 67.20 68.66 5,256,967 +3.25(+4.97%)
Oct 30, 2014 66.45 66.88 63.52 65.41 5,669,665 -1.64(-2.45%)
Oct 29, 2014 67.29 67.92 65.54 67.05 2,767,840 -0.52(-0.77%)
Oct 28, 2014 65.42 67.65 65.42 67.57 3,246,807 +1.81(+2.75%)
Oct 27, 2014 65.37 65.95 65.53 65.76 2,694,160 +0.23(+0.35%)
Oct 24, 2014 64.51 65.90 64.14 65.53 3,889,722 +1.35(+2.10%)
Oct 23, 2014 65.99 66.00 61.65 64.18 10,051,955 +0.05(+0.08%)
Oct 22, 2014 65.39 65.87 63.92 64.13 4,537,088 -0.51(-0.79%)
Oct 21, 2014 63.34 65.09 62.81 64.64 5,715,503 +3.14(+5.11%)
Oct 20, 2014 60.15 61.93 59.70 61.50 2,787,308 +1.08(+1.79%)
Oct 17, 2014 63.01 63.97 60.32 60.42 5,109,997 -0.64(-1.05%)
Oct 16, 2014 57.19 62.03 57.00 61.06 6,535,035 +2.45(+4.18%)
Oct 15, 2014 55.27 59.18 54.92 58.61 6,478,445 +2.03(+3.59%)
Oct 14, 2014 55.00 59.43 54.19 56.58 8,606,381 +2.68(+4.97%)
Oct 13, 2014 56.71 57.29 53.81 53.90 7,030,545 -2.44(-4.33%)
Oct 10, 2014 58.07 58.39 54.71 56.34 18,568,287 -8.00(-12.43%)
Oct 09, 2014 65.71 66.16 63.99 64.34 3,649,647 -1.82(-2.75%)
Oct 08, 2014 65.05 66.44 62.87 66.16 5,047,648 +0.96(+1.47%)
Oct 07, 2014 65.28 66.26 64.75 65.20 2,633,099 -1.01(-1.53%)
Oct 06, 2014 67.61 68.17 65.86 66.21 2,482,948 -1.16(-1.72%)
Oct 03, 2014 66.61 68.34 66.59 67.37 3,399,544 +1.06(+1.60%)
Oct 02, 2014 65.97 66.48 63.49 66.31 5,741,257 +0.30(+0.45%)
Oct 01, 2014 68.46 68.46 65.69 66.01 5,089,522 -2.42(-3.54%)
Sep 30, 2014 70.21 70.28 67.77 68.43 3,848,307 -1.85(-2.63%)
Sep 29, 2014 69.89 70.82 69.13 70.28 1,883,285 -0.81(-1.14%)
Sep 26, 2014 69.46 71.37 69.46 71.09 1,784,132 +1.28(+1.83%)
Sep 25, 2014 72.16 72.19 69.60 69.81 2,978,495 -2.40(-3.32%)
Sep 24, 2014 72.26 72.88 71.37 72.21 2,368,480 +0.21(+0.29%)
Sep 23, 2014 70.50 72.26 70.01 72.00 2,890,631 +1.20(+1.69%)
Sep 22, 2014 72.29 72.55 70.68 70.80 3,149,663 -1.18(-1.65%)
Sep 19, 2014 73.82 73.82 71.57 71.99 4,107,643 -1.03(-1.40%)
Sep 18, 2014 71.44 73.71 70.82 73.01 5,016,788 +2.28(+3.22%)
Sep 17, 2014 71.15 71.24 69.88 70.73 1,979,838 +0.47(+0.67%)
Sep 16, 2014 68.40 70.49 68.40 70.26 2,222,490 +1.70(+2.48%)
Sep 15, 2014 70.05 70.58 68.42 68.56 2,855,040 -1.42(-2.03%)
Sep 12, 2014 71.42 71.50 69.91 69.98 2,335,366 -1.36(-1.91%)
Sep 11, 2014 70.15 71.46 70.15 71.34 2,211,875 +0.71(+1.01%)
Sep 10, 2014 70.89 71.00 69.59 70.63 3,174,877 +0.61(+0.87%)
Sep 09, 2014 71.03 73.09 68.79 70.02 9,013,985 -1.17(-1.64%)
Sep 08, 2014 71.31 72.18 70.65 71.19 4,187,070 +0.20(+0.28%)
Sep 05, 2014 69.84 71.10 69.29 70.99 3,674,714 +1.56(+2.25%)
Sep 04, 2014 69.34 69.82 68.80 69.43 3,779,959 +0.18(+0.26%)
Sep 03, 2014 69.50 70.38 68.75 69.25 4,706,290 +0.18(+0.26%)
Sep 02, 2014 70.00 70.00 68.72 69.07 4,401,649 +0.55(+0.80%)
Aug 29, 2014 69.10 68.52 68.52 68.52 5,607,400 +1.56(+2.33%)
Aug 28, 2014 65.78 66.97 65.06 66.96 2,681,222 +1.42(+2.17%)
Aug 27, 2014 65.42 65.70 64.04 65.54 1,708,222 +0.80(+1.24%)
Aug 26, 2014 65.56 65.89 64.71 64.74 2,328,558 -0.80(-1.22%)
Aug 25, 2014 65.72 65.85 65.01 65.54 2,021,390 +0.11(+0.17%)
Aug 22, 2014 64.90 65.84 64.20 65.43 3,308,214 +1.40(+2.19%)
Aug 21, 2014 64.28 64.45 63.76 64.03 2,672,390 -0.17(-0.26%)
Aug 20, 2014 63.35 64.46 63.26 64.20 3,371,438 +0.94(+1.49%)
Aug 19, 2014 63.11 63.97 62.70 63.26 2,679,984 +0.03(+0.05%)
Aug 18, 2014 62.16 63.27 60.82 63.23 6,773,918 -0.66(-1.03%)
Aug 15, 2014 64.34 64.38 62.71 63.89 2,154,516 +0.17(+0.27%)
Aug 14, 2014 63.34 63.75 62.74 63.72 1,940,276 +0.70(+1.11%)
Aug 13, 2014 63.56 63.56 62.62 63.02 2,456,560 +0.50(+0.80%)
Aug 12, 2014 61.66 62.67 61.11 62.52 1,666,713 +0.82(+1.33%)
Aug 11, 2014 61.52 62.28 61.52 61.70 1,623,111 +0.61(+1.00%)
Aug 08, 2014 60.56 61.24 59.82 61.09 2,304,062 +0.59(+0.98%)
Aug 07, 2014 62.73 62.99 60.19 60.50 3,942,569 -2.44(-3.88%)
Aug 06, 2014 61.36 63.83 60.57 62.94 3,825,601 +0.96(+1.55%)
Aug 05, 2014 62.61 62.67 61.57 61.98 2,462,336 -0.75(-1.20%)
Aug 04, 2014 63.02 63.45 62.25 62.73 2,478,357 +0.33(+0.53%)
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.