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 (%)
Feb 28, 2013 29.98 30.14 29.52 29.52 1,602,422 +0.02(+0.06%)
Feb 27, 2013 28.84 29.71 28.82 29.51 1,767,155 +0.86(+3.00%)
Feb 26, 2013 28.94 28.98 28.04 28.65 2,097,914 -0.17(-0.60%)
Feb 22, 2013 28.27 29.05 28.27 28.82 1,725,224 +0.48(+1.71%)
Feb 21, 2013 28.85 28.88 28.00 28.34 2,551,752 -0.46(-1.59%)
Feb 20, 2013 29.88 29.93 28.73 28.79 1,831,268 -1.09(-3.64%)
Feb 19, 2013 29.47 30.14 29.38 29.88 2,143,853 +0.42(+1.43%)
Feb 15, 2013 29.82 29.91 29.09 29.46 1,586,537 -0.37(-1.23%)
Feb 14, 2013 29.80 30.04 29.62 29.83 1,200,092 -0.13(-0.44%)
Feb 13, 2013 29.73 30.10 29.49 29.96 2,888,076 +0.21(+0.69%)
Feb 12, 2013 29.23 29.99 29.07 29.75 2,549,408 +0.42(+1.43%)
Feb 11, 2013 28.76 29.55 28.60 29.33 3,244,683 +0.14(+0.47%)
Feb 08, 2013 27.96 29.34 27.92 29.20 5,892,279 +1.35(+4.86%)
Feb 07, 2013 27.82 27.88 27.22 27.84 2,576,044 +0.03(+0.10%)
Feb 06, 2013 27.19 27.82 27.08 27.82 4,114,178 +1.00(+3.75%)
Feb 04, 2013 27.71 27.77 26.81 26.81 11,703,562 -1.29(-4.58%)
Feb 01, 2013 27.68 28.57 27.63 28.10 2,188,365 +0.69(+2.53%)
Jan 31, 2013 27.71 28.04 25.94 27.40 5,211,780 +0.02(+0.07%)
Jan 30, 2013 27.00 27.82 26.87 27.39 2,580,428 +0.43(+1.59%)
Jan 29, 2013 27.52 27.89 26.87 26.96 2,566,655 -0.90(-3.25%)
Jan 28, 2013 27.54 27.97 27.51 27.86 3,365,830 +0.37(+1.36%)
Jan 25, 2013 27.13 27.65 27.02 27.49 2,703,092 +0.53(+1.97%)
Jan 24, 2013 27.06 27.33 26.71 26.96 1,772,243 +0.01(+0.03%)
Jan 23, 2013 26.79 27.10 26.76 26.95 3,174,376 +0.26(+0.99%)
Jan 22, 2013 27.29 27.31 26.64 26.68 1,254,610 -0.38(-1.42%)
Jan 18, 2013 27.37 27.37 26.76 27.07 1,777,559 -0.32(-1.17%)
Jan 17, 2013 26.80 27.48 26.49 27.39 4,251,197 +0.62(+2.32%)
Jan 16, 2013 25.88 27.23 25.85 26.77 4,845,960 +0.92(+3.57%)
Jan 15, 2013 25.90 26.04 25.64 25.84 936,766 -0.07(-0.28%)
Jan 14, 2013 25.66 26.04 25.35 25.92 1,904,635 +0.34(+1.32%)
Jan 11, 2013 25.81 26.49 25.27 25.58 3,210,174 -0.28(-1.09%)
Jan 10, 2013 24.86 26.04 24.81 25.86 3,091,169 +1.28(+5.20%)
Jan 09, 2013 24.30 24.65 24.19 24.58 1,310,514 +0.33(+1.35%)
Jan 08, 2013 24.87 25.10 24.22 24.25 844,523 -0.54(-2.17%)
Jan 07, 2013 24.81 25.15 24.56 24.79 1,127,884 -0.18(-0.73%)
Jan 04, 2013 25.20 25.37 24.69 24.97 1,028,165 -0.32(-1.26%)
Jan 03, 2013 25.17 25.64 25.12 25.29 1,645,114 -0.13(-0.50%)
Jan 02, 2013 25.37 25.47 24.07 25.42 2,176,911 +1.35(+5.62%)
Dec 31, 2012 23.29 24.21 23.11 24.07 837,104 +0.90(+3.90%)
Dec 28, 2012 23.06 23.52 22.96 23.17 405,551 -0.06(-0.28%)
Dec 27, 2012 23.39 23.39 22.89 23.23 653,867 -0.01(-0.04%)
Dec 26, 2012 23.26 23.72 23.16 23.24 406,531 +0.04(+0.16%)
Dec 24, 2012 22.95 23.53 22.95 23.20 281,658 +0.05(+0.20%)
Dec 21, 2012 23.04 23.33 22.61 23.16 1,203,923 -0.65(-2.72%)
Dec 20, 2012 23.51 23.82 23.29 23.81 831,670 +0.19(+0.81%)
Dec 19, 2012 23.67 23.93 23.35 23.61 657,648 -0.13(-0.54%)
Dec 18, 2012 23.22 23.93 23.19 23.74 1,293,388 +0.55(+2.36%)
Dec 17, 2012 22.44 23.24 22.38 23.19 926,147 +0.81(+3.63%)
Dec 14, 2012 22.67 22.81 22.38 22.38 845,815 -0.45(-1.96%)
Dec 13, 2012 22.80 23.12 22.66 22.83 830,961 -0.12(-0.52%)
Dec 12, 2012 22.83 23.23 22.78 22.95 969,982 +0.07(+0.32%)
Dec 11, 2012 22.00 23.39 22.00 22.87 1,903,495 +1.11(+5.12%)
Dec 10, 2012 21.24 21.82 21.24 21.76 388,465 +0.47(+2.19%)
Dec 07, 2012 21.74 21.92 21.19 21.29 1,175,116 -0.63(-2.87%)
Dec 06, 2012 22.36 22.37 21.79 21.92 879,878 -0.45(-2.00%)
Dec 05, 2012 22.20 22.40 21.92 22.37 596,361 +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.