Nxp Semiconductors (NQ: NXPI )

186.21 USD +5.13 (+2.83%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 65.76 66.19 65.00 66.18 2,303,415 +1.17(+1.80%)
Jun 27, 2014 63.80 65.09 63.27 65.01 1,594,092 +1.12(+1.75%)
Jun 26, 2014 64.67 64.67 62.92 63.89 1,680,064 -0.69(-1.07%)
Jun 25, 2014 64.51 64.99 63.50 64.58 1,659,500 +0.14(+0.22%)
Jun 24, 2014 66.00 66.15 64.22 64.44 2,222,173 -1.62(-2.45%)
Jun 23, 2014 66.50 67.39 65.96 66.06 2,274,313 -0.38(-0.57%)
Jun 20, 2014 65.19 66.48 65.11 66.44 3,293,944 +1.45(+2.23%)
Jun 19, 2014 63.77 65.03 62.75 64.99 3,578,437 +2.07(+3.29%)
Jun 18, 2014 63.74 63.74 62.42 62.92 2,387,891 -0.38(-0.60%)
Jun 17, 2014 62.55 63.68 62.50 63.30 2,049,796 +0.77(+1.23%)
Jun 16, 2014 62.45 62.98 61.84 62.53 1,574,763 +0.24(+0.39%)
Jun 13, 2014 63.71 63.71 62.00 62.29 2,366,111 +0.02(+0.03%)
Jun 12, 2014 63.28 63.55 61.98 62.27 2,707,255 -1.41(-2.21%)
Jun 11, 2014 64.40 64.65 63.54 63.68 2,019,690 -0.72(-1.12%)
Jun 10, 2014 63.87 64.53 63.08 64.40 2,867,379 +1.22(+1.93%)
Jun 06, 2014 64.52 64.69 63.01 63.18 2,596,461 -0.22(-0.35%)
Jun 05, 2014 63.00 63.81 62.45 63.40 3,373,812 +0.90(+1.44%)
Jun 04, 2014 62.09 62.72 61.79 62.50 2,965,300 -0.19(-0.30%)
Jun 03, 2014 62.04 62.95 61.77 62.69 1,844,817 +0.29(+0.46%)
Jun 02, 2014 62.36 62.51 61.31 62.40 1,841,094 +0.30(+0.48%)
May 30, 2014 62.38 62.56 61.74 62.10 1,972,693 +0.07(+0.11%)
May 29, 2014 61.94 62.53 61.75 62.03 2,097,130 +0.22(+0.36%)
May 28, 2014 62.55 62.67 61.51 61.81 2,450,441 -0.60(-0.96%)
May 27, 2014 62.01 62.66 61.69 62.41 2,926,184 +0.75(+1.22%)
May 23, 2014 60.84 61.66 61.66 61.66 2,242,200 +0.88(+1.45%)
May 22, 2014 60.03 61.17 59.89 60.78 1,621,972 +0.37(+0.61%)
May 21, 2014 60.83 61.41 59.65 60.41 3,170,547 -0.38(-0.63%)
May 20, 2014 61.03 61.51 60.27 60.79 3,174,172 +0.25(+0.41%)
May 19, 2014 60.13 60.99 60.05 60.54 4,452,479 +0.29(+0.48%)
May 16, 2014 59.60 60.50 59.08 60.25 3,855,605 +0.60(+1.01%)
May 15, 2014 59.45 59.73 57.71 59.65 5,130,909 +0.11(+0.18%)
May 14, 2014 59.99 60.52 59.50 59.54 8,447,148 -1.17(-1.93%)
May 13, 2014 62.86 63.85 60.45 60.71 3,627,812 -1.91(-3.05%)
May 12, 2014 60.50 63.41 60.37 62.62 2,928,318 +2.85(+4.77%)
May 09, 2014 60.39 60.66 59.22 59.77 1,717,469 -0.94(-1.55%)
May 08, 2014 60.10 62.17 59.80 60.71 1,990,481 +0.49(+0.81%)
May 07, 2014 60.56 61.09 59.43 60.22 1,992,606 -0.32(-0.53%)
May 06, 2014 61.24 61.52 60.42 60.54 1,698,996 -0.68(-1.11%)
May 05, 2014 61.78 61.78 60.61 61.22 1,593,590 -0.56(-0.91%)
May 02, 2014 61.16 62.28 60.39 61.78 2,552,513 +1.32(+2.18%)
May 01, 2014 59.68 61.53 59.62 60.46 2,747,038 +0.84(+1.41%)
Apr 30, 2014 59.09 59.65 58.12 59.62 2,233,894 +0.38(+0.64%)
Apr 29, 2014 58.50 59.38 57.69 59.24 2,220,894 +1.22(+2.10%)
Apr 28, 2014 59.35 59.42 56.61 58.02 4,083,065 -0.85(-1.44%)
Apr 25, 2014 61.45 61.55 58.55 58.87 4,209,509 -3.13(-5.05%)
Apr 24, 2014 62.10 62.50 59.40 62.00 5,076,785 +1.48(+2.45%)
Apr 23, 2014 61.00 61.09 60.01 60.52 3,156,531 -0.10(-0.16%)
Apr 22, 2014 60.47 61.27 59.70 60.62 3,116,554 +0.53(+0.89%)
Apr 21, 2014 59.25 60.25 57.61 60.08 3,425,144 +1.88(+3.24%)
Apr 17, 2014 57.95 58.20 58.20 58.20 2,445,700 +0.29(+0.50%)
Apr 16, 2014 58.56 58.56 56.50 57.91 1,979,978 +0.28(+0.49%)
Apr 15, 2014 56.96 58.31 56.19 57.63 2,733,875 +1.23(+2.18%)
Apr 14, 2014 56.59 57.53 55.68 56.40 2,651,722 +0.18(+0.32%)
Apr 11, 2014 56.10 57.95 55.52 56.22 3,301,851 -1.15(-2.00%)
Apr 10, 2014 59.70 59.70 57.29 57.37 2,807,026 -1.96(-3.30%)
Apr 09, 2014 60.12 60.80 58.61 59.33 3,435,223 +1.09(+1.87%)
Apr 08, 2014 57.25 58.37 55.90 58.24 4,183,926 +2.52(+4.52%)
Apr 07, 2014 56.48 57.29 54.80 55.72 5,632,518 -1.61(-2.81%)
Apr 04, 2014 62.68 62.74 57.04 57.33 7,039,959 -4.58(-7.40%)
Apr 03, 2014 62.53 63.35 61.41 61.91 4,298,591 +0.57(+0.93%)
Apr 02, 2014 61.99 62.31 60.69 61.34 3,659,274 +0.41(+0.67%)
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.