Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 53.94 54.45 53.06 54.42 2,447,134 +0.35(+0.64%)
Apr 29, 2014 53.40 54.21 52.66 54.08 2,432,893 +1.11(+2.10%)
Apr 28, 2014 54.18 54.24 51.68 52.96 4,472,821 -0.78(-1.44%)
Apr 25, 2014 56.10 56.19 53.45 53.74 4,611,335 -2.86(-5.05%)
Apr 24, 2014 56.69 57.05 54.22 56.60 5,561,399 +1.35(+2.45%)
Apr 23, 2014 55.68 55.77 54.78 55.25 3,457,843 -0.09(-0.16%)
Apr 22, 2014 55.20 55.93 54.50 55.34 3,414,050 +0.49(+0.89%)
Apr 21, 2014 54.09 55.00 52.59 54.85 3,752,097 +1.72(+3.24%)
Apr 17, 2014 52.90 53.13 53.13 53.13 2,679,158 +0.26(+0.50%)
Apr 16, 2014 53.46 53.46 51.58 52.86 2,168,980 +0.26(+0.49%)
Apr 15, 2014 52.00 53.23 51.29 52.61 2,994,842 +1.12(+2.18%)
Apr 14, 2014 51.66 52.52 50.83 51.49 2,904,847 +0.16(+0.32%)
Apr 11, 2014 51.21 52.90 50.68 51.32 3,617,035 -1.05(-2.00%)
Apr 10, 2014 54.50 54.50 52.30 52.37 3,074,975 -1.79(-3.30%)
Apr 09, 2014 54.88 55.50 53.50 54.16 3,763,138 +1.00(+1.87%)
Apr 08, 2014 52.26 53.28 51.03 53.16 4,583,310 +2.30(+4.52%)
Apr 07, 2014 51.56 52.30 50.02 50.86 6,170,180 -1.47(-2.81%)
Apr 04, 2014 57.22 57.27 52.07 52.33 7,711,971 -4.18(-7.40%)
Apr 03, 2014 57.08 57.83 56.06 56.52 4,708,921 +0.52(+0.93%)
Apr 02, 2014 56.59 56.88 55.40 55.99 4,008,576 +0.37(+0.67%)
Apr 01, 2014 53.85 55.94 53.69 55.62 4,451,528 +1.94(+3.60%)
Mar 31, 2014 53.23 54.38 52.84 53.69 2,637,138 +1.05(+1.99%)
Mar 28, 2014 52.79 53.90 52.31 52.64 2,796,353 +0.37(+0.70%)
Mar 27, 2014 53.38 53.38 51.14 52.27 3,514,347 -0.76(-1.43%)
Mar 26, 2014 53.97 55.05 52.43 53.03 5,799,978 +1.04(+2.00%)
Mar 25, 2014 52.21 53.04 51.61 51.99 3,140,429 +0.47(+0.90%)
Mar 24, 2014 53.12 53.52 51.24 51.52 3,565,276 -1.40(-2.64%)
Mar 21, 2014 55.08 55.21 52.56 52.92 3,932,117 -1.72(-3.14%)
Mar 20, 2014 53.62 54.63 53.23 54.63 2,400,800 +0.90(+1.68%)
Mar 19, 2014 53.77 54.06 53.26 53.73 2,547,950 +0.12(+0.22%)
Mar 18, 2014 53.46 53.95 52.88 53.61 2,911,521 +0.29(+0.55%)
Mar 17, 2014 52.89 54.19 52.89 53.32 2,953,466 +0.72(+1.37%)
Mar 14, 2014 52.04 53.13 52.04 52.60 3,083,050 +0.25(+0.47%)
Mar 13, 2014 52.81 53.31 51.51 52.35 3,551,302 -0.16(-0.31%)
Mar 12, 2014 51.59 52.68 51.02 52.52 2,357,635 +0.66(+1.27%)
Mar 11, 2014 53.03 53.78 51.55 51.86 3,191,238 -0.30(-0.58%)
Mar 10, 2014 53.38 53.75 51.99 52.16 3,203,670 -1.30(-2.42%)
Mar 07, 2014 54.77 55.11 52.80 53.46 5,237,338 -1.23(-2.25%)
Mar 06, 2014 52.85 54.71 52.77 54.69 5,415,465 +2.13(+4.05%)
Mar 05, 2014 52.94 53.10 51.98 52.56 2,921,629 -0.24(-0.45%)
Mar 04, 2014 51.91 52.88 51.48 52.80 2,727,880 +1.76(+3.45%)
Mar 03, 2014 50.88 51.11 50.13 51.04 2,104,707 -0.29(-0.57%)
Feb 28, 2014 51.76 51.88 50.94 51.33 2,512,832 -0.34(-0.65%)
Feb 27, 2014 50.89 51.82 50.61 51.67 2,791,020 +0.96(+1.89%)
Feb 26, 2014 51.21 51.82 50.61 50.71 4,053,839 -0.43(-0.84%)
Feb 25, 2014 51.05 51.21 50.27 51.14 2,986,976 +0.43(+0.85%)
Feb 24, 2014 51.53 51.70 50.70 50.71 3,268,804 -0.55(-1.07%)
Feb 21, 2014 52.18 52.19 50.71 51.26 3,746,557 -0.54(-1.04%)
Feb 20, 2014 52.12 52.76 51.65 51.80 4,909,850 -0.05(-0.09%)
Feb 19, 2014 51.97 52.38 51.64 51.84 3,930,503 +0.00(+0.00%)
Feb 18, 2014 51.12 51.92 50.45 51.84 4,489,358 +1.09(+2.14%)
Feb 14, 2014 50.21 50.76 50.76 50.76 7,535,100 +1.81(+3.69%)
Feb 13, 2014 47.65 49.36 47.56 48.95 5,694,640 +0.90(+1.88%)
Feb 12, 2014 47.54 48.54 47.54 48.04 2,990,298 +0.50(+1.06%)
Feb 11, 2014 47.85 48.01 47.46 47.54 2,833,343 -0.15(-0.31%)
Feb 10, 2014 46.90 47.88 46.84 47.69 4,472,755 +0.17(+0.37%)
Feb 07, 2014 44.89 47.52 44.89 47.51 7,399,463 +2.24(+4.94%)
Feb 06, 2014 43.14 45.53 42.50 45.28 7,544,110 +2.37(+5.53%)
Feb 05, 2014 42.57 43.01 42.26 42.90 5,394,621 +0.00(+0.00%)
Feb 04, 2014 42.65 42.92 41.72 42.90 2,598,750 +1.08(+2.58%)
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.