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 (%)
Nov 29, 2013 38.40 39.22 38.37 38.96 0 +0.46(+1.19%)
Nov 27, 2013 39.60 39.60 38.33 38.50 0 -0.44(-1.13%)
Nov 26, 2013 38.23 39.28 37.39 38.94 0 +1.86(+5.02%)
Nov 25, 2013 37.73 37.89 36.89 37.08 2,109,491 -0.56(-1.49%)
Nov 22, 2013 37.59 37.89 37.22 37.64 0 +0.05(+0.15%)
Nov 21, 2013 37.35 37.69 37.15 37.59 0 +0.50(+1.36%)
Nov 20, 2013 37.06 37.33 36.84 37.08 0 +0.12(+0.32%)
Nov 19, 2013 37.56 37.93 36.94 36.96 0 -0.78(-2.06%)
Nov 18, 2013 38.33 38.71 37.65 37.74 0 -0.74(-1.93%)
Nov 15, 2013 38.46 38.50 37.92 38.49 0 +0.41(+1.08%)
Nov 14, 2013 39.16 39.16 37.65 38.07 1,194,360 +0.28(+0.75%)
Nov 12, 2013 37.66 38.13 37.40 37.79 0 -0.11(-0.29%)
Nov 11, 2013 37.91 38.29 37.68 37.90 0 -0.23(-0.60%)
Nov 08, 2013 37.22 38.24 37.14 38.13 0 +0.80(+2.14%)
Nov 07, 2013 38.36 38.96 37.22 37.33 2,924,757 -1.26(-3.25%)
Nov 06, 2013 38.88 39.21 38.52 38.59 0 -0.32(-0.82%)
Nov 05, 2013 38.69 39.26 38.52 38.91 0 -0.03(-0.08%)
Nov 04, 2013 37.55 39.20 37.53 38.94 0 +0.27(+0.70%)
Nov 01, 2013 38.51 38.96 38.26 38.67 0 +0.04(+0.09%)
Oct 31, 2013 37.70 39.08 37.60 38.63 3,340,324 +0.78(+2.06%)
Oct 30, 2013 38.49 39.01 37.82 37.85 3,591,396 -0.62(-1.62%)
Oct 29, 2013 37.59 38.73 37.50 38.48 6,242,866 +0.87(+2.32%)
Oct 28, 2013 36.53 37.86 36.49 37.61 4,665,211 +1.03(+2.81%)
Oct 25, 2013 36.13 36.89 36.08 36.58 0 +0.29(+0.81%)
Oct 24, 2013 35.88 37.61 35.53 36.29 13,434,044 +3.25(+9.85%)
Oct 23, 2013 33.92 33.92 32.17 33.03 7,666,939 -1.16(-3.38%)
Oct 22, 2013 34.98 35.13 34.06 34.19 3,420,822 -0.92(-2.61%)
Oct 21, 2013 35.22 35.29 34.93 35.10 1,514,583 +0.35(+1.00%)
Oct 18, 2013 35.29 35.29 34.24 34.76 2,839,115 +0.36(+1.04%)
Oct 17, 2013 34.09 34.77 33.97 34.40 2,663,982 -0.39(-1.13%)
Oct 16, 2013 34.03 34.99 34.03 34.79 1,784,193 +0.44(+1.28%)
Oct 15, 2013 35.07 35.30 34.32 34.35 1,511,278 -0.71(-2.01%)
Oct 14, 2013 34.92 35.29 34.53 35.06 1,277,083 +0.05(+0.16%)
Oct 11, 2013 34.46 35.25 34.25 35.00 0 +0.78(+2.29%)
Oct 10, 2013 34.01 34.63 33.95 34.22 3,288,201 +0.64(+1.90%)
Oct 09, 2013 33.08 33.87 33.03 33.58 0 +0.05(+0.14%)
Oct 08, 2013 34.57 34.97 33.39 33.54 0 -1.21(-3.48%)
Oct 07, 2013 35.11 35.35 34.70 34.75 0 -0.71(-1.99%)
Oct 04, 2013 35.30 35.48 34.76 35.45 0 +0.74(+2.14%)
Oct 03, 2013 34.78 34.90 34.31 34.71 0 +0.04(+0.11%)
Oct 02, 2013 34.48 34.85 34.20 34.67 0 -0.05(-0.16%)
Oct 01, 2013 34.37 34.75 34.32 34.73 1,136,902 +0.61(+1.77%)
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%)
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.