Skip to main content

Nxp Semiconductors (NQ: NXPI )

235.67 +3.10 (+1.33%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 37.54 38.92 37.44 38.47 3,354,659 +0.78(+2.06%)
Oct 30, 2013 38.32 38.84 37.66 37.69 3,606,808 -0.62(-1.62%)
Oct 29, 2013 37.43 38.57 37.34 38.31 6,269,656 +0.87(+2.32%)
Oct 28, 2013 36.38 37.70 36.33 37.45 4,685,231 +1.02(+2.81%)
Oct 25, 2013 35.98 36.73 35.93 36.42 0 +0.29(+0.81%)
Oct 24, 2013 35.73 37.45 35.37 36.13 13,491,694 +3.24(+9.85%)
Oct 23, 2013 33.78 33.78 32.03 32.89 7,699,841 -1.15(-3.38%)
Oct 22, 2013 34.83 34.98 33.91 34.04 3,435,502 -0.91(-2.61%)
Oct 21, 2013 35.07 35.14 34.78 34.95 1,521,083 +0.35(+1.00%)
Oct 18, 2013 35.14 35.14 34.10 34.61 2,851,298 +0.36(+1.04%)
Oct 17, 2013 33.94 34.62 33.82 34.25 2,675,414 -0.39(-1.13%)
Oct 16, 2013 33.89 34.84 33.89 34.64 1,791,849 +0.44(+1.28%)
Oct 15, 2013 34.92 35.15 34.18 34.20 1,517,764 -0.70(-2.01%)
Oct 14, 2013 34.77 35.14 34.38 34.91 1,282,564 +0.05(+0.16%)
Oct 11, 2013 34.31 35.10 34.10 34.85 0 +0.78(+2.29%)
Oct 10, 2013 33.87 34.48 33.80 34.07 3,302,312 +0.63(+1.90%)
Oct 09, 2013 32.94 33.72 32.89 33.44 0 +0.05(+0.14%)
Oct 08, 2013 34.42 34.82 33.25 33.39 0 -1.20(-3.48%)
Oct 07, 2013 34.96 35.20 34.55 34.60 0 -0.70(-1.99%)
Oct 04, 2013 35.15 35.33 34.61 35.30 0 +0.74(+2.14%)
Oct 03, 2013 34.63 34.75 34.17 34.56 0 +0.04(+0.11%)
Oct 02, 2013 34.33 34.70 34.06 34.52 0 -0.05(-0.16%)
Oct 01, 2013 34.22 34.60 34.18 34.58 1,141,781 +0.60(+1.77%)
Sep 27, 2013 34.05 34.09 33.81 33.98 0 -0.07(-0.21%)
Sep 26, 2013 34.04 34.48 33.87 34.05 1,047,668 +0.14(+0.40%)
Sep 25, 2013 34.36 34.60 33.90 33.91 1,488,331 -0.27(-0.80%)
Sep 24, 2013 33.89 34.41 33.71 34.19 1,762,406 +0.39(+1.16%)
Sep 23, 2013 34.65 34.78 33.62 33.79 0 -0.97(-2.78%)
Sep 20, 2013 34.50 35.01 34.48 34.76 0 +0.46(+1.33%)
Sep 19, 2013 34.40 34.61 34.26 34.31 1,961,494 -0.09(-0.27%)
Sep 18, 2013 34.65 34.69 33.99 34.40 0 -0.10(-0.29%)
Sep 17, 2013 34.62 34.76 34.43 34.50 0 +0.05(+0.13%)
Sep 16, 2013 34.67 34.76 34.31 34.45 4,393,793 +0.08(+0.24%)
Sep 13, 2013 34.00 34.41 33.87 34.37 0 -0.34(-0.97%)
Sep 12, 2013 35.43 35.57 34.61 34.71 0 -0.72(-2.04%)
Sep 11, 2013 35.60 35.67 35.15 35.43 0 -0.27(-0.77%)
Sep 10, 2013 35.36 35.74 35.28 35.70 0 +0.55(+1.56%)
Sep 09, 2013 35.12 35.41 34.92 35.15 0 +0.39(+1.13%)
Sep 06, 2013 36.02 36.02 34.51 34.76 0 -0.83(-2.33%)
Sep 05, 2013 35.31 36.00 35.24 35.59 0 +0.18(+0.52%)
Sep 04, 2013 34.51 35.54 34.41 35.41 0 +0.79(+2.29%)
Sep 03, 2013 34.79 34.91 34.37 34.62 1,440,419 +0.68(+2.02%)
Aug 30, 2013 35.20 35.44 33.68 33.93 0 -0.69(-2.00%)
Aug 29, 2013 34.20 34.76 33.68 34.62 3,472,576 +0.63(+1.85%)
Aug 28, 2013 32.22 34.06 31.96 33.99 3,705,725 +1.62(+4.99%)
Aug 27, 2013 32.56 32.86 31.98 32.38 2,244,106 -0.76(-2.29%)
Aug 26, 2013 32.99 33.38 32.71 33.14 0 +0.14(+0.42%)
Aug 23, 2013 32.98 33.28 32.66 33.00 0 +0.07(+0.22%)
Aug 22, 2013 32.08 33.21 32.00 32.93 1,778,094 +1.18(+3.71%)
Aug 21, 2013 32.27 32.27 31.64 31.75 2,155,874 -0.68(-2.11%)
Aug 20, 2013 32.41 32.73 32.14 32.43 1,541,361 +0.13(+0.40%)
Aug 19, 2013 32.55 32.84 32.26 32.31 0 -0.05(-0.14%)
Aug 16, 2013 31.68 32.64 31.68 32.35 0 +0.49(+1.55%)
Aug 15, 2013 32.69 32.77 31.82 31.86 1,718,905 -1.01(-3.08%)
Aug 14, 2013 32.61 33.42 32.41 32.87 0 +0.19(+0.59%)
Aug 13, 2013 32.86 33.05 32.38 32.68 1,791,140 -0.13(-0.39%)
Aug 12, 2013 32.59 32.81 31.95 32.81 1,845,413 +0.69(+2.16%)
Aug 09, 2013 32.59 32.80 32.06 32.11 2,049,267 -0.37(-1.12%)
Aug 08, 2013 32.42 32.86 32.25 32.48 3,379,567 +0.28(+0.88%)
Aug 07, 2013 31.81 32.21 31.54 32.20 2,164,673 +0.12(+0.37%)
Aug 06, 2013 32.73 32.73 32.02 32.08 1,796,505 -0.58(-1.79%)
Aug 05, 2013 32.72 33.11 32.38 32.66 2,222,306 +0.01(+0.03%)
Aug 02, 2013 31.78 32.80 31.28 32.65 3,323,966 +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.