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 (%)
Sep 27, 2013 34.20 34.23 33.96 34.12 0 -0.07(-0.21%)
Sep 26, 2013 34.19 34.63 34.01 34.20 1,043,191 +0.14(+0.40%)
Sep 25, 2013 34.51 34.75 34.05 34.06 1,481,971 -0.28(-0.80%)
Sep 24, 2013 34.04 34.55 33.86 34.33 1,754,875 +0.39(+1.16%)
Sep 23, 2013 34.80 34.93 33.77 33.94 0 -0.97(-2.78%)
Sep 20, 2013 34.65 35.16 34.63 34.91 0 +0.46(+1.33%)
Sep 19, 2013 34.54 34.76 34.41 34.45 1,953,112 -0.09(-0.27%)
Sep 18, 2013 34.80 34.84 34.14 34.54 0 -0.10(-0.29%)
Sep 17, 2013 34.76 34.91 34.58 34.65 0 +0.05(+0.13%)
Sep 16, 2013 34.82 34.91 34.46 34.60 4,375,018 +0.08(+0.24%)
Sep 13, 2013 34.15 34.56 34.01 34.52 0 -0.34(-0.97%)
Sep 12, 2013 35.58 35.73 34.76 34.86 0 -0.72(-2.04%)
Sep 11, 2013 35.75 35.83 35.31 35.58 0 -0.28(-0.77%)
Sep 10, 2013 35.52 35.89 35.43 35.86 0 +0.55(+1.56%)
Sep 09, 2013 35.27 35.57 35.06 35.31 0 +0.39(+1.13%)
Sep 06, 2013 36.18 36.18 34.65 34.91 0 -0.83(-2.33%)
Sep 05, 2013 35.46 36.16 35.39 35.75 0 +0.18(+0.52%)
Sep 04, 2013 34.65 35.69 34.56 35.56 0 +0.80(+2.29%)
Sep 03, 2013 34.94 35.06 34.52 34.76 1,434,264 +0.69(+2.02%)
Aug 30, 2013 35.35 35.59 33.82 34.08 0 -0.70(-2.00%)
Aug 29, 2013 34.34 34.91 33.83 34.77 3,457,737 +0.63(+1.85%)
Aug 28, 2013 32.36 34.21 32.10 34.14 3,689,890 +1.62(+4.99%)
Aug 27, 2013 32.70 33.00 32.11 32.52 2,234,517 -0.76(-2.29%)
Aug 26, 2013 33.13 33.53 32.85 33.28 0 +0.14(+0.42%)
Aug 23, 2013 33.12 33.43 32.80 33.14 0 +0.07(+0.22%)
Aug 22, 2013 32.22 33.36 32.14 33.07 1,770,496 +1.18(+3.71%)
Aug 21, 2013 32.41 32.41 31.78 31.89 2,146,662 -0.69(-2.11%)
Aug 20, 2013 32.55 32.87 32.28 32.57 1,534,775 +0.13(+0.40%)
Aug 19, 2013 32.69 32.98 32.40 32.44 0 -0.05(-0.14%)
Aug 16, 2013 31.81 32.78 31.81 32.49 0 +0.50(+1.55%)
Aug 15, 2013 32.83 32.91 31.96 32.00 1,711,560 -1.02(-3.08%)
Aug 14, 2013 32.75 33.56 32.55 33.01 0 +0.19(+0.59%)
Aug 13, 2013 33.00 33.20 32.52 32.82 1,783,487 -0.13(-0.39%)
Aug 12, 2013 32.73 32.95 32.09 32.95 1,837,527 +0.70(+2.16%)
Aug 09, 2013 32.73 32.94 32.20 32.25 2,040,511 -0.37(-1.12%)
Aug 08, 2013 32.55 33.00 32.39 32.62 3,365,126 +0.28(+0.88%)
Aug 07, 2013 31.95 32.35 31.67 32.33 2,155,423 +0.12(+0.37%)
Aug 06, 2013 32.87 32.87 32.16 32.22 1,788,828 -0.59(-1.79%)
Aug 05, 2013 32.86 33.25 32.52 32.80 2,212,810 +0.01(+0.03%)
Aug 02, 2013 31.91 32.94 31.42 32.79 3,309,763 +0.86(+2.70%)
Aug 01, 2013 30.21 32.05 29.88 31.93 5,617,278 +2.00(+6.68%)
Jul 31, 2013 30.49 30.90 29.92 29.93 0 -0.44(-1.46%)
Jul 30, 2013 30.35 30.47 30.15 30.38 0 -0.00(-0.01%)
Jul 29, 2013 30.15 30.64 30.15 30.38 0 -0.12(-0.39%)
Jul 26, 2013 30.28 30.59 30.13 30.50 0 +0.02(+0.06%)
Jul 25, 2013 30.03 30.98 30.03 30.48 3,478,126 -0.25(-0.81%)
Jul 24, 2013 31.08 31.53 30.70 30.73 0 -0.33(-1.06%)
Jul 23, 2013 30.60 31.32 30.46 31.06 0 +0.84(+2.79%)
Jul 22, 2013 29.94 30.38 29.71 30.22 0 +0.25(+0.83%)
Jul 19, 2013 30.21 30.24 29.81 29.97 3,240,481 -0.37(-1.21%)
Jul 18, 2013 30.73 31.00 30.29 30.34 2,948,189 -0.53(-1.72%)
Jul 17, 2013 30.58 31.12 30.54 30.87 1,525,842 +0.33(+1.08%)
Jul 16, 2013 30.05 30.55 30.05 30.54 0 +0.41(+1.37%)
Jul 15, 2013 29.88 30.19 29.79 30.13 0 +0.30(+1.01%)
Jul 12, 2013 29.47 29.83 29.32 29.82 0 +0.35(+1.18%)
Jul 11, 2013 29.30 29.80 28.98 29.47 0 +0.46(+1.58%)
Jul 10, 2013 29.07 29.27 28.92 29.02 0 -0.02(-0.07%)
Jul 09, 2013 28.95 29.34 28.85 29.04 0 +0.26(+0.90%)
Jul 08, 2013 29.79 29.87 28.67 28.78 0 -0.88(-2.97%)
Jul 05, 2013 29.24 29.70 29.05 29.66 0 +0.65(+2.24%)
Jul 03, 2013 28.59 29.03 28.52 29.01 0 +0.27(+0.93%)
Jul 02, 2013 28.43 29.18 28.43 28.74 0 +0.16(+0.55%)
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.