Skip to main content

Nxp Semiconductors (NQ: NXPI )

246.52 +1.08 (+0.44%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 38.40 39.22 38.37 38.96 0 +0.46(+1.19%)
Nov 27, 2013 39.60 39.60 38.33 38.50 0 -0.44(-1.13%)
Nov 26, 2013 38.23 39.28 37.39 38.94 0 +1.86(+5.02%)
Nov 25, 2013 37.73 37.89 36.89 37.08 2,109,491 -0.56(-1.49%)
Nov 22, 2013 37.59 37.89 37.22 37.64 0 +0.05(+0.15%)
Nov 21, 2013 37.35 37.69 37.15 37.59 0 +0.50(+1.36%)
Nov 20, 2013 37.06 37.33 36.84 37.08 0 +0.12(+0.32%)
Nov 19, 2013 37.56 37.93 36.94 36.96 0 -0.78(-2.06%)
Nov 18, 2013 38.33 38.71 37.65 37.74 0 -0.74(-1.93%)
Nov 15, 2013 38.46 38.50 37.92 38.49 0 +0.41(+1.08%)
Nov 14, 2013 39.16 39.16 37.65 38.07 1,194,360 +0.28(+0.75%)
Nov 12, 2013 37.66 38.13 37.40 37.79 0 -0.11(-0.29%)
Nov 11, 2013 37.91 38.29 37.68 37.90 0 -0.23(-0.60%)
Nov 08, 2013 37.22 38.24 37.14 38.13 0 +0.80(+2.14%)
Nov 07, 2013 38.36 38.96 37.22 37.33 2,924,757 -1.26(-3.25%)
Nov 06, 2013 38.88 39.21 38.52 38.59 0 -0.32(-0.82%)
Nov 05, 2013 38.69 39.26 38.52 38.91 0 -0.03(-0.08%)
Nov 04, 2013 37.55 39.20 37.53 38.94 0 +0.27(+0.70%)
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.