Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 29.96 30.12 29.50 29.50 1,603,516 +0.02(+0.06%)
Feb 27, 2013 28.82 29.69 28.80 29.49 1,768,362 +0.86(+3.00%)
Feb 26, 2013 28.92 28.97 28.02 28.63 2,099,346 -0.17(-0.60%)
Feb 22, 2013 28.25 29.03 28.25 28.80 1,726,402 +0.48(+1.71%)
Feb 21, 2013 28.83 28.86 27.98 28.32 2,553,494 -0.46(-1.59%)
Feb 20, 2013 29.86 29.91 28.71 28.77 1,832,518 -1.09(-3.64%)
Feb 19, 2013 29.45 30.12 29.36 29.86 2,145,317 +0.42(+1.43%)
Feb 15, 2013 29.80 29.89 29.07 29.44 1,587,620 -0.37(-1.22%)
Feb 14, 2013 29.78 30.01 29.59 29.80 1,200,912 -0.13(-0.44%)
Feb 13, 2013 29.71 30.08 29.47 29.94 2,890,048 +0.21(+0.69%)
Feb 12, 2013 29.21 29.97 29.05 29.73 2,551,149 +0.42(+1.43%)
Feb 11, 2013 28.74 29.53 28.58 29.31 3,246,899 +0.14(+0.47%)
Feb 08, 2013 27.94 29.32 27.90 29.18 5,896,303 +1.35(+4.86%)
Feb 07, 2013 27.80 27.86 27.20 27.82 2,577,803 +0.03(+0.10%)
Feb 06, 2013 27.17 27.80 27.06 27.80 4,116,987 +1.00(+3.75%)
Feb 04, 2013 27.69 27.75 26.79 26.79 11,711,554 -1.29(-4.58%)
Feb 01, 2013 27.66 28.55 27.61 28.08 2,189,859 +0.69(+2.53%)
Jan 31, 2013 27.69 28.02 25.93 27.39 5,215,339 +0.02(+0.07%)
Jan 30, 2013 26.98 27.81 26.85 27.37 2,582,190 +0.43(+1.59%)
Jan 29, 2013 27.50 27.87 26.86 26.94 2,568,408 -0.90(-3.25%)
Jan 28, 2013 27.52 27.95 27.50 27.84 3,368,128 +0.37(+1.36%)
Jan 25, 2013 27.11 27.63 27.00 27.47 2,704,938 +0.53(+1.97%)
Jan 24, 2013 27.04 27.31 26.69 26.94 1,773,453 +0.01(+0.03%)
Jan 23, 2013 26.77 27.08 26.74 26.93 3,176,544 +0.26(+0.99%)
Jan 22, 2013 27.28 27.29 26.62 26.66 1,255,466 -0.38(-1.42%)
Jan 18, 2013 27.35 27.35 26.74 27.05 1,778,773 -0.32(-1.17%)
Jan 17, 2013 26.78 27.46 26.47 27.37 4,254,100 +0.62(+2.32%)
Jan 16, 2013 25.86 27.21 25.83 26.75 4,849,269 +0.92(+3.57%)
Jan 15, 2013 25.88 26.03 25.62 25.82 937,406 -0.07(-0.28%)
Jan 14, 2013 25.64 26.03 25.33 25.90 1,905,936 +0.34(+1.32%)
Jan 11, 2013 25.79 26.47 25.25 25.56 3,212,367 -0.28(-1.10%)
Jan 10, 2013 24.84 26.03 24.80 25.84 3,093,279 +1.28(+5.20%)
Jan 09, 2013 24.28 24.64 24.17 24.57 1,311,409 +0.33(+1.35%)
Jan 08, 2013 24.86 25.09 24.20 24.24 845,100 -0.54(-2.17%)
Jan 07, 2013 24.79 25.13 24.55 24.78 1,128,654 -0.18(-0.73%)
Jan 04, 2013 25.19 25.36 24.67 24.96 1,028,867 -0.32(-1.26%)
Jan 03, 2013 25.15 25.62 25.10 25.28 1,646,238 -0.13(-0.50%)
Jan 02, 2013 25.35 25.45 24.05 25.40 2,178,398 +1.35(+5.62%)
Dec 31, 2012 23.28 24.19 23.10 24.05 837,676 +0.90(+3.90%)
Dec 28, 2012 23.04 23.51 22.94 23.15 405,828 -0.06(-0.28%)
Dec 27, 2012 23.38 23.38 22.88 23.21 654,314 -0.01(-0.04%)
Dec 26, 2012 23.24 23.71 23.14 23.22 406,808 +0.04(+0.16%)
Dec 24, 2012 22.93 23.52 22.93 23.19 281,851 +0.05(+0.20%)
Dec 21, 2012 23.02 23.31 22.59 23.14 1,204,745 -0.65(-2.72%)
Dec 20, 2012 23.50 23.81 23.28 23.79 832,238 +0.19(+0.81%)
Dec 19, 2012 23.65 23.92 23.33 23.60 658,097 -0.13(-0.54%)
Dec 18, 2012 23.20 23.92 23.18 23.73 1,294,271 +0.55(+2.36%)
Dec 17, 2012 22.43 23.22 22.37 23.18 926,779 +0.81(+3.63%)
Dec 14, 2012 22.66 22.79 22.37 22.37 846,392 -0.45(-1.96%)
Dec 13, 2012 22.79 23.10 22.65 22.81 831,528 -0.12(-0.52%)
Dec 12, 2012 22.81 23.21 22.77 22.93 970,644 +0.07(+0.32%)
Dec 11, 2012 21.98 23.37 21.98 22.86 1,904,795 +1.11(+5.12%)
Dec 10, 2012 21.22 21.81 21.22 21.74 388,730 +0.47(+2.19%)
Dec 07, 2012 21.73 21.91 21.18 21.28 1,175,919 -0.63(-2.88%)
Dec 06, 2012 22.35 22.36 21.77 21.91 880,478 -0.45(-2.00%)
Dec 05, 2012 22.18 22.38 21.91 22.36 596,768 +0.33(+1.49%)
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.