Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 60.25 60.64 59.55 60.63 2,514,225 +1.07(+1.80%)
Jun 27, 2014 58.45 59.63 57.97 59.56 1,739,984 +1.03(+1.75%)
Jun 26, 2014 59.25 59.25 57.64 58.53 1,833,824 -0.63(-1.07%)
Jun 25, 2014 59.10 59.54 58.18 59.17 1,811,378 +0.13(+0.22%)
Jun 24, 2014 60.47 60.60 58.84 59.04 2,425,548 -1.48(-2.45%)
Jun 23, 2014 60.92 61.74 60.43 60.52 2,482,460 -0.35(-0.57%)
Jun 20, 2014 59.72 60.91 59.65 60.87 3,595,408 +1.33(+2.23%)
Jun 19, 2014 58.42 59.58 57.49 59.54 3,905,938 +1.90(+3.29%)
Jun 18, 2014 58.40 58.40 57.19 57.64 2,606,432 -0.35(-0.60%)
Jun 17, 2014 57.31 58.34 57.26 57.99 2,237,395 +0.71(+1.23%)
Jun 16, 2014 57.21 57.70 56.65 57.29 1,718,886 +0.22(+0.39%)
Jun 13, 2014 58.37 58.37 56.80 57.07 2,582,659 +0.02(+0.03%)
Jun 12, 2014 57.97 58.22 56.78 57.05 2,955,025 -1.29(-2.21%)
Jun 11, 2014 59.00 59.23 58.21 58.34 2,204,533 -0.66(-1.12%)
Jun 10, 2014 58.51 59.12 57.80 59.00 3,129,804 +1.12(+1.93%)
Jun 06, 2014 59.11 59.26 57.73 57.88 2,834,091 -0.20(-0.35%)
Jun 05, 2014 57.72 58.46 57.21 58.08 3,682,586 +0.82(+1.44%)
Jun 04, 2014 56.88 57.46 56.61 57.26 3,236,686 -0.17(-0.30%)
Jun 03, 2014 56.84 57.67 56.59 57.43 2,013,656 +0.27(+0.46%)
Jun 02, 2014 57.13 57.27 56.17 57.17 2,009,592 +0.27(+0.48%)
May 30, 2014 57.15 57.31 56.56 56.89 2,153,235 +0.06(+0.11%)
May 29, 2014 56.75 57.29 56.57 56.83 2,289,061 +0.20(+0.36%)
May 28, 2014 57.31 57.42 56.35 56.63 2,674,707 -0.55(-0.96%)
May 27, 2014 56.81 57.41 56.52 57.18 3,193,991 +0.69(+1.22%)
May 23, 2014 55.74 56.49 56.49 56.49 2,447,408 +0.81(+1.45%)
May 22, 2014 55.00 56.04 54.87 55.68 1,770,416 +0.34(+0.61%)
May 21, 2014 55.73 56.26 54.65 55.34 3,460,718 -0.35(-0.63%)
May 20, 2014 55.91 56.35 55.22 55.69 3,464,675 +0.23(+0.41%)
May 19, 2014 55.09 55.88 55.02 55.46 4,859,973 +0.27(+0.48%)
May 16, 2014 54.60 55.43 54.13 55.20 4,208,473 +0.55(+1.01%)
May 15, 2014 54.47 54.72 52.87 54.65 5,600,494 +0.10(+0.18%)
May 14, 2014 54.96 55.45 54.51 54.55 9,220,238 -1.07(-1.93%)
May 13, 2014 57.59 58.50 55.38 55.62 3,959,832 -1.75(-3.05%)
May 12, 2014 55.43 58.09 55.31 57.37 3,196,320 +2.61(+4.77%)
May 09, 2014 55.33 55.57 54.25 54.76 1,874,653 -0.86(-1.55%)
May 08, 2014 55.06 56.96 54.79 55.62 2,172,651 +0.45(+0.81%)
May 07, 2014 55.48 55.97 54.45 55.17 2,174,971 -0.29(-0.53%)
May 06, 2014 56.11 56.36 55.35 55.46 1,854,489 -0.62(-1.11%)
May 05, 2014 56.60 56.60 55.53 56.09 1,739,436 -0.51(-0.91%)
May 02, 2014 56.03 57.06 55.33 56.60 2,786,121 +1.21(+2.18%)
May 01, 2014 54.68 56.37 54.62 55.39 2,998,449 +0.77(+1.41%)
Apr 30, 2014 54.14 54.65 53.25 54.62 2,438,342 +0.35(+0.64%)
Apr 29, 2014 53.59 54.40 52.85 54.27 2,424,152 +1.12(+2.10%)
Apr 28, 2014 54.37 54.44 51.86 53.16 4,456,750 -0.78(-1.44%)
Apr 25, 2014 56.30 56.39 53.64 53.93 4,594,767 -2.87(-5.05%)
Apr 24, 2014 56.89 57.26 54.42 56.80 5,541,417 +1.36(+2.45%)
Apr 23, 2014 55.89 55.97 54.98 55.45 3,445,419 -0.09(-0.16%)
Apr 22, 2014 55.40 56.13 54.69 55.54 3,401,783 +0.49(+0.89%)
Apr 21, 2014 54.28 55.20 52.78 55.05 3,738,616 +1.73(+3.24%)
Apr 17, 2014 53.09 53.32 53.32 53.32 2,669,532 +0.27(+0.50%)
Apr 16, 2014 53.65 53.65 51.77 53.05 2,161,187 +0.26(+0.49%)
Apr 15, 2014 52.18 53.42 51.48 52.80 2,984,081 +1.13(+2.18%)
Apr 14, 2014 51.85 52.71 51.01 51.67 2,894,410 +0.16(+0.32%)
Apr 11, 2014 51.40 53.09 50.86 51.51 3,604,039 -1.05(-2.00%)
Apr 10, 2014 54.69 54.69 52.49 52.56 3,063,927 -1.80(-3.30%)
Apr 09, 2014 55.08 55.70 53.70 54.36 3,749,617 +1.00(+1.87%)
Apr 08, 2014 52.45 53.48 51.21 53.36 4,566,842 +2.31(+4.52%)
Apr 07, 2014 51.74 52.49 50.21 51.05 6,148,011 -1.48(-2.81%)
Apr 04, 2014 57.42 57.48 52.26 52.52 7,684,262 -4.20(-7.40%)
Apr 03, 2014 57.29 58.04 56.26 56.72 4,692,002 +0.52(+0.93%)
Apr 02, 2014 56.79 57.09 55.60 56.20 3,994,174 +0.38(+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.