Skip to main content

Nxp Semiconductors (NQ: NXPI )

233.84 +1.27 (+0.55%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 37.56 38.94 37.46 38.49 3,352,370 +0.78(+2.06%)
Oct 30, 2013 38.35 38.87 37.68 37.72 3,604,346 -0.62(-1.62%)
Oct 29, 2013 37.45 38.59 37.36 38.34 6,265,378 +0.87(+2.32%)
Oct 28, 2013 36.40 37.73 36.36 37.47 4,682,034 +1.02(+2.81%)
Oct 25, 2013 36.00 36.76 35.95 36.45 0 +0.29(+0.81%)
Oct 24, 2013 35.75 37.47 35.40 36.16 13,482,488 +3.24(+9.85%)
Oct 23, 2013 33.80 33.80 32.05 32.91 7,694,587 -1.15(-3.38%)
Oct 22, 2013 34.85 35.00 33.94 34.06 3,433,158 -0.91(-2.61%)
Oct 21, 2013 35.10 35.16 34.80 34.98 1,520,045 +0.35(+1.00%)
Oct 18, 2013 35.16 35.16 34.12 34.63 2,849,353 +0.36(+1.04%)
Oct 17, 2013 33.96 34.65 33.84 34.27 2,673,588 -0.39(-1.13%)
Oct 16, 2013 33.91 34.87 33.91 34.67 1,790,627 +0.44(+1.28%)
Oct 15, 2013 34.94 35.17 34.20 34.23 1,516,728 -0.70(-2.01%)
Oct 14, 2013 34.79 35.16 34.41 34.93 1,281,689 +0.05(+0.16%)
Oct 11, 2013 34.34 35.12 34.13 34.88 0 +0.78(+2.29%)
Oct 10, 2013 33.89 34.50 33.83 34.10 3,300,059 +0.63(+1.90%)
Oct 09, 2013 32.96 33.74 32.91 33.46 0 +0.05(+0.14%)
Oct 08, 2013 34.45 34.84 33.27 33.42 0 -1.21(-3.48%)
Oct 07, 2013 34.99 35.22 34.58 34.62 0 -0.70(-1.99%)
Oct 04, 2013 35.17 35.35 34.63 35.32 0 +0.74(+2.14%)
Oct 03, 2013 34.66 34.78 34.19 34.58 0 +0.04(+0.11%)
Oct 02, 2013 34.36 34.72 34.08 34.55 0 -0.05(-0.16%)
Oct 01, 2013 34.25 34.62 34.20 34.60 1,141,002 +0.60(+1.77%)
Sep 27, 2013 34.07 34.11 33.84 34.00 0 -0.07(-0.21%)
Sep 26, 2013 34.06 34.50 33.89 34.07 1,046,953 +0.14(+0.40%)
Sep 25, 2013 34.38 34.62 33.93 33.94 1,487,315 -0.27(-0.80%)
Sep 24, 2013 33.92 34.43 33.73 34.21 1,761,203 +0.39(+1.16%)
Sep 23, 2013 34.68 34.80 33.64 33.82 0 -0.97(-2.78%)
Sep 20, 2013 34.52 35.03 34.50 34.79 0 +0.46(+1.33%)
Sep 19, 2013 34.42 34.63 34.28 34.33 1,960,155 -0.09(-0.27%)
Sep 18, 2013 34.68 34.71 34.02 34.42 0 -0.10(-0.29%)
Sep 17, 2013 34.64 34.79 34.46 34.52 0 +0.05(+0.13%)
Sep 16, 2013 34.69 34.79 34.34 34.47 4,390,794 +0.08(+0.24%)
Sep 13, 2013 34.03 34.43 33.89 34.39 0 -0.34(-0.97%)
Sep 12, 2013 35.45 35.60 34.63 34.73 0 -0.72(-2.04%)
Sep 11, 2013 35.63 35.70 35.18 35.45 0 -0.27(-0.77%)
Sep 10, 2013 35.39 35.76 35.31 35.73 0 +0.55(+1.56%)
Sep 09, 2013 35.14 35.44 34.94 35.18 0 +0.39(+1.13%)
Sep 06, 2013 36.05 36.05 34.53 34.79 0 -0.83(-2.33%)
Sep 05, 2013 35.33 36.03 35.26 35.62 0 +0.18(+0.52%)
Sep 04, 2013 34.53 35.56 34.44 35.43 0 +0.79(+2.29%)
Sep 03, 2013 34.81 34.93 34.39 34.64 1,439,436 +0.69(+2.02%)
Aug 30, 2013 35.22 35.46 33.70 33.95 0 -0.69(-2.00%)
Aug 29, 2013 34.22 34.79 33.71 34.65 3,470,206 +0.63(+1.85%)
Aug 28, 2013 32.25 34.09 31.98 34.02 3,703,197 +1.62(+4.99%)
Aug 27, 2013 32.58 32.89 32.00 32.40 2,242,575 -0.76(-2.29%)
Aug 26, 2013 33.01 33.41 32.73 33.16 0 +0.14(+0.41%)
Aug 23, 2013 33.00 33.31 32.68 33.02 0 +0.07(+0.22%)
Aug 22, 2013 32.10 33.24 32.03 32.95 1,776,880 +1.18(+3.71%)
Aug 21, 2013 32.29 32.29 31.66 31.77 2,154,403 -0.69(-2.11%)
Aug 20, 2013 32.43 32.75 32.16 32.46 1,540,309 +0.13(+0.40%)
Aug 19, 2013 32.57 32.86 32.28 32.33 0 -0.05(-0.14%)
Aug 16, 2013 31.70 32.67 31.70 32.37 0 +0.49(+1.55%)
Aug 15, 2013 32.71 32.79 31.84 31.88 1,717,732 -1.01(-3.08%)
Aug 14, 2013 32.63 33.44 32.43 32.89 0 +0.19(+0.59%)
Aug 13, 2013 32.89 33.08 32.40 32.70 1,789,918 -0.13(-0.39%)
Aug 12, 2013 32.62 32.83 31.97 32.83 1,844,153 +0.69(+2.16%)
Aug 09, 2013 32.61 32.82 32.08 32.14 2,047,869 -0.37(-1.12%)
Aug 08, 2013 32.44 32.89 32.27 32.50 3,377,261 +0.28(+0.88%)
Aug 07, 2013 31.83 32.24 31.56 32.22 2,163,196 +0.12(+0.37%)
Aug 06, 2013 32.75 32.75 32.05 32.10 1,795,279 -0.58(-1.79%)
Aug 05, 2013 32.74 33.13 32.40 32.68 2,220,789 +0.01(+0.03%)
Aug 02, 2013 31.80 32.82 31.31 32.68 3,321,698 +0.86(+2.70%)
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.