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 (%)
Aug 30, 2013 35.33 35.56 33.80 34.05 0 -0.70(-2.00%)
Aug 29, 2013 34.32 34.89 33.81 34.75 3,460,099 +0.63(+1.85%)
Aug 28, 2013 32.34 34.19 32.07 34.12 3,692,411 +1.62(+4.99%)
Aug 27, 2013 32.68 32.98 32.09 32.50 2,236,043 -0.76(-2.29%)
Aug 26, 2013 33.11 33.50 32.83 33.26 0 +0.14(+0.41%)
Aug 23, 2013 33.10 33.40 32.78 33.12 0 +0.07(+0.22%)
Aug 22, 2013 32.19 33.33 32.12 33.05 1,771,705 +1.18(+3.71%)
Aug 21, 2013 32.39 32.39 31.75 31.86 2,148,128 -0.69(-2.11%)
Aug 20, 2013 32.52 32.84 32.26 32.55 1,535,823 +0.13(+0.40%)
Aug 19, 2013 32.67 32.95 32.38 32.42 0 -0.05(-0.14%)
Aug 16, 2013 31.79 32.76 31.79 32.47 0 +0.49(+1.55%)
Aug 15, 2013 32.81 32.89 31.94 31.97 1,712,729 -1.02(-3.08%)
Aug 14, 2013 32.73 33.54 32.52 32.99 0 +0.19(+0.59%)
Aug 13, 2013 32.98 33.17 32.50 32.80 1,784,705 -0.13(-0.39%)
Aug 12, 2013 32.71 32.93 32.07 32.93 1,838,782 +0.70(+2.16%)
Aug 09, 2013 32.71 32.92 32.18 32.23 2,041,904 -0.37(-1.12%)
Aug 08, 2013 32.53 32.98 32.37 32.60 3,367,424 +0.28(+0.88%)
Aug 07, 2013 31.93 32.33 31.65 32.31 2,156,895 +0.12(+0.37%)
Aug 06, 2013 32.84 32.84 32.14 32.19 1,790,050 -0.59(-1.79%)
Aug 05, 2013 32.83 33.23 32.50 32.78 2,214,321 +0.01(+0.03%)
Aug 02, 2013 31.89 32.92 31.40 32.77 3,312,023 +0.86(+2.70%)
Aug 01, 2013 30.19 32.03 29.86 31.91 5,621,115 +2.00(+6.68%)
Jul 31, 2013 30.47 30.87 29.90 29.91 0 -0.44(-1.46%)
Jul 30, 2013 30.32 30.45 30.13 30.36 0 -0.00(-0.02%)
Jul 29, 2013 30.13 30.62 30.13 30.36 0 -0.12(-0.39%)
Jul 26, 2013 30.26 30.57 30.11 30.48 0 +0.02(+0.06%)
Jul 25, 2013 30.01 30.96 30.01 30.46 3,480,502 -0.25(-0.81%)
Jul 24, 2013 31.06 31.51 30.68 30.71 0 -0.33(-1.06%)
Jul 23, 2013 30.58 31.30 30.43 31.04 0 +0.84(+2.79%)
Jul 22, 2013 29.92 30.36 29.69 30.20 0 +0.25(+0.83%)
Jul 19, 2013 30.19 30.21 29.79 29.95 3,242,694 -0.37(-1.21%)
Jul 18, 2013 30.71 30.98 30.27 30.32 2,950,203 -0.53(-1.72%)
Jul 17, 2013 30.56 31.09 30.52 30.85 1,526,884 +0.33(+1.08%)
Jul 16, 2013 30.03 30.53 30.03 30.52 0 +0.41(+1.37%)
Jul 15, 2013 29.86 30.17 29.77 30.10 0 +0.30(+1.01%)
Jul 12, 2013 29.45 29.81 29.30 29.80 0 +0.35(+1.18%)
Jul 11, 2013 29.28 29.77 28.96 29.45 0 +0.46(+1.58%)
Jul 10, 2013 29.05 29.25 28.90 29.00 0 -0.02(-0.07%)
Jul 09, 2013 28.93 29.32 28.83 29.02 0 +0.26(+0.90%)
Jul 08, 2013 29.77 29.85 28.65 28.76 0 -0.88(-2.97%)
Jul 05, 2013 29.22 29.68 29.03 29.64 0 +0.65(+2.24%)
Jul 03, 2013 28.57 29.01 28.50 28.99 0 +0.27(+0.93%)
Jul 02, 2013 28.41 29.16 28.41 28.72 0 +0.16(+0.55%)
Jul 01, 2013 28.80 28.92 28.38 28.57 0 +0.15(+0.52%)
Jun 28, 2013 28.30 28.83 28.24 28.42 2,731,846 +0.78(+2.82%)
Jun 26, 2013 27.70 27.78 27.34 27.64 0 +0.25(+0.90%)
Jun 25, 2013 26.98 27.43 26.93 27.39 0 +0.69(+2.58%)
Jun 24, 2013 27.85 28.03 26.60 26.71 0 -1.60(-5.66%)
Jun 21, 2013 28.14 28.33 27.76 28.31 4,707,687 +0.32(+1.15%)
Jun 20, 2013 28.48 28.73 27.66 27.99 0 -1.00(-3.44%)
Jun 19, 2013 29.23 29.32 28.86 28.99 0 -0.34(-1.16%)
Jun 18, 2013 28.88 29.36 28.66 29.33 0 +0.72(+2.53%)
Jun 17, 2013 28.39 28.73 28.28 28.60 0 +0.57(+2.03%)
Jun 14, 2013 27.64 28.14 27.55 28.03 0 +0.27(+0.96%)
Jun 13, 2013 26.74 27.81 26.70 27.77 1,368,713 +0.85(+3.17%)
Jun 12, 2013 27.43 27.44 26.71 26.92 2,690,136 -0.32(-1.18%)
Jun 11, 2013 27.54 27.89 27.23 27.24 1,492,916 -0.78(-2.78%)
Jun 10, 2013 28.19 28.46 27.84 28.02 0 -0.01(-0.03%)
Jun 07, 2013 27.77 28.15 27.48 28.03 0 +0.45(+1.63%)
Jun 06, 2013 27.88 28.15 27.23 27.58 0 -0.43(-1.54%)
Jun 05, 2013 28.40 28.68 28.01 28.01 0 -0.81(-2.80%)
Jun 04, 2013 28.19 29.15 28.04 28.81 0 +0.88(+3.15%)
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.