Skip to main content

Nxp Semiconductors (NQ: NXPI )

245.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 27.73 27.75 26.43 26.44 2,987,904 -1.31(-4.72%)
Mar 28, 2013 27.49 27.78 27.35 27.75 1,551,355 +0.39(+1.44%)
Mar 27, 2013 27.14 27.50 26.78 27.36 2,579,067 +0.01(+0.03%)
Mar 26, 2013 27.47 27.52 27.18 27.35 2,032,227 -0.06(-0.23%)
Mar 25, 2013 27.48 27.56 27.19 27.41 1,864,698 +0.00(+0.00%)
Mar 22, 2013 27.63 27.92 27.22 27.41 2,725,633 +0.38(+1.42%)
Mar 21, 2013 27.07 27.39 26.96 27.03 1,471,567 -0.41(-1.50%)
Mar 20, 2013 27.37 27.61 27.14 27.44 2,689,820 +0.25(+0.93%)
Mar 19, 2013 27.55 27.79 27.06 27.19 4,558,255 -0.04(-0.15%)
Mar 18, 2013 28.09 28.25 26.99 27.23 7,264,731 -1.36(-4.77%)
Mar 15, 2013 28.68 28.90 28.40 28.59 4,428,706 -0.30(-1.05%)
Mar 14, 2013 28.66 29.11 28.54 28.90 2,797,342 +0.28(+0.99%)
Mar 13, 2013 28.77 28.88 28.28 28.61 2,447,210 -0.08(-0.29%)
Mar 12, 2013 28.77 28.89 28.50 28.69 2,300,818 -0.25(-0.85%)
Mar 11, 2013 29.09 29.23 28.69 28.94 3,949,522 +0.15(+0.51%)
Mar 08, 2013 28.70 28.95 28.35 28.79 7,687,880 -0.55(-1.87%)
Mar 07, 2013 29.64 30.11 29.29 29.34 2,324,228 -0.15(-0.50%)
Mar 06, 2013 29.78 29.99 29.41 29.49 1,050,926 -0.27(-0.89%)
Mar 05, 2013 29.51 29.84 29.32 29.76 2,117,995 +0.66(+2.27%)
Mar 04, 2013 29.17 29.27 28.68 29.10 2,277,007 -0.39(-1.34%)
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.