Nxp Semiconductors (NQ: NXPI )

175.99 USD -6.28 (-3.45%)
Official Closing Price Updated: 7:06 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 46.25 45.93 45.93 45.93 1,314,400 -0.02(-0.04%)
Dec 30, 2013 45.30 45.97 45.17 45.95 1,523,747 +0.63(+1.39%)
Dec 27, 2013 45.43 45.70 45.12 45.32 808,391 +0.22(+0.49%)
Dec 26, 2013 45.07 45.35 44.89 45.10 860,015 +0.02(+0.04%)
Dec 24, 2013 45.42 45.54 45.05 45.08 601,740 -0.12(-0.27%)
Dec 23, 2013 44.96 45.48 43.66 45.20 2,564,594 +1.68(+3.86%)
Dec 20, 2013 43.11 43.83 43.05 43.52 10,857,523 +0.42(+0.97%)
Dec 19, 2013 43.75 43.75 42.38 43.10 2,433,907 -0.42(-0.97%)
Dec 18, 2013 43.38 43.52 42.38 43.52 3,268,420 +0.07(+0.16%)
Dec 17, 2013 42.96 43.73 42.91 43.45 4,807,954 +0.61(+1.42%)
Dec 16, 2013 42.50 43.11 42.50 42.84 2,491,347 +0.33(+0.78%)
Dec 13, 2013 42.43 42.71 41.93 42.51 4,625,340 +0.33(+0.78%)
Dec 12, 2013 42.04 42.29 41.66 42.18 3,751,234 +0.24(+0.57%)
Dec 11, 2013 42.74 42.79 41.85 41.94 3,364,417 -0.56(-1.32%)
Dec 10, 2013 42.60 42.91 42.31 42.50 8,058,449 -1.05(-2.41%)
Dec 09, 2013 44.23 44.58 43.43 43.55 1,986,596 -0.68(-1.54%)
Dec 06, 2013 44.01 44.75 44.01 44.23 0 +0.37(+0.84%)
Dec 05, 2013 43.01 43.91 42.94 43.86 0 +0.41(+0.94%)
Dec 04, 2013 42.78 43.87 42.53 43.45 0 +0.52(+1.21%)
Dec 03, 2013 42.60 43.15 42.15 42.93 0 +0.15(+0.35%)
Dec 02, 2013 42.40 43.11 41.93 42.78 3,400,268 +0.28(+0.66%)
Nov 29, 2013 41.89 42.78 41.85 42.50 0 +0.50(+1.19%)
Nov 27, 2013 43.19 43.19 41.81 42.00 0 -0.48(-1.13%)
Nov 26, 2013 41.70 42.85 40.78 42.48 0 +2.03(+5.02%)
Nov 25, 2013 41.15 41.33 40.24 40.45 1,933,937 -0.61(-1.49%)
Nov 22, 2013 41.00 41.33 40.60 41.06 0 +0.06(+0.15%)
Nov 21, 2013 40.74 41.11 40.52 41.00 0 +0.55(+1.36%)
Nov 20, 2013 40.42 40.72 40.18 40.45 0 +0.13(+0.32%)
Nov 19, 2013 40.97 41.37 40.29 40.32 0 -0.85(-2.06%)
Nov 18, 2013 41.81 42.22 41.07 41.17 0 -0.81(-1.93%)
Nov 15, 2013 41.95 41.99 41.36 41.98 0 +0.45(+1.08%)
Nov 14, 2013 42.72 42.72 41.07 41.53 1,094,964 +0.31(+0.75%)
Nov 12, 2013 41.08 41.59 40.79 41.22 0 -0.12(-0.29%)
Nov 11, 2013 41.35 41.77 41.10 41.34 0 -0.25(-0.60%)
Nov 08, 2013 40.60 41.71 40.51 41.59 0 +0.87(+2.14%)
Nov 07, 2013 41.84 42.50 40.60 40.72 2,681,355 -1.37(-3.25%)
Nov 06, 2013 42.41 42.77 42.02 42.09 0 -0.35(-0.82%)
Nov 05, 2013 42.20 42.82 42.02 42.44 0 -0.03(-0.08%)
Nov 04, 2013 40.96 42.76 40.94 42.47 0 +0.29(+0.70%)
Nov 01, 2013 42.01 42.50 41.73 42.18 0 +0.04(+0.09%)
Oct 31, 2013 41.12 42.63 41.01 42.14 3,062,338 +0.85(+2.06%)
Oct 30, 2013 41.98 42.55 41.25 41.29 3,292,515 -0.68(-1.62%)
Oct 29, 2013 41.00 42.25 40.90 41.97 5,723,326 +0.95(+2.32%)
Oct 28, 2013 39.85 41.30 39.80 41.02 4,276,966 +1.12(+2.81%)
Oct 25, 2013 39.41 40.24 39.36 39.90 0 +0.32(+0.81%)
Oct 24, 2013 39.14 41.02 38.75 39.58 12,316,044 +3.55(+9.85%)
Oct 23, 2013 37.00 37.00 35.09 36.03 7,028,886 -1.26(-3.38%)
Oct 22, 2013 38.15 38.32 37.15 37.29 3,136,137 -1.00(-2.61%)
Oct 21, 2013 38.42 38.49 38.10 38.29 1,388,538 +0.38(+1.00%)
Oct 18, 2013 38.49 38.49 37.35 37.91 2,602,840 +0.39(+1.04%)
Oct 17, 2013 37.18 37.93 37.05 37.52 2,442,282 -0.43(-1.13%)
Oct 16, 2013 37.12 38.17 37.12 37.95 1,635,710 +0.48(+1.28%)
Oct 15, 2013 38.25 38.50 37.44 37.47 1,385,508 -0.77(-2.01%)
Oct 14, 2013 38.09 38.49 37.67 38.24 1,170,803 +0.06(+0.16%)
Oct 11, 2013 37.59 38.45 37.36 38.18 0 +0.85(+2.29%)
Oct 10, 2013 37.10 37.77 37.03 37.33 3,014,553 +0.70(+1.90%)
Oct 09, 2013 36.08 36.94 36.03 36.63 0 +0.05(+0.14%)
Oct 08, 2013 37.71 38.14 36.42 36.58 0 -1.32(-3.48%)
Oct 07, 2013 38.30 38.56 37.85 37.90 0 -0.77(-1.99%)
Oct 04, 2013 38.50 38.70 37.91 38.67 0 +0.81(+2.14%)
Oct 03, 2013 37.94 38.07 37.43 37.86 0 +0.04(+0.11%)
Oct 02, 2013 37.61 38.01 37.31 37.82 0 -0.06(-0.16%)
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.