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 (%)
Jan 31, 2013 27.79 28.13 26.02 27.48 5,196,601 +0.02(+0.07%)
Jan 30, 2013 27.08 27.91 26.94 27.47 2,572,912 +0.43(+1.59%)
Jan 29, 2013 27.60 27.97 26.95 27.04 2,559,179 -0.91(-3.25%)
Jan 28, 2013 27.62 28.05 27.59 27.94 3,356,027 +0.38(+1.36%)
Jan 25, 2013 27.21 27.73 27.10 27.57 2,695,219 +0.53(+1.97%)
Jan 24, 2013 27.14 27.41 26.79 27.04 1,767,081 +0.01(+0.03%)
Jan 23, 2013 26.87 27.18 26.83 27.03 3,165,131 +0.27(+0.99%)
Jan 22, 2013 27.37 27.39 26.71 26.76 1,250,956 -0.38(-1.42%)
Jan 18, 2013 27.45 27.45 26.83 27.15 1,772,382 -0.32(-1.17%)
Jan 17, 2013 26.88 27.56 26.57 27.47 4,238,815 +0.62(+2.32%)
Jan 16, 2013 25.95 27.31 25.93 26.84 4,831,846 +0.93(+3.57%)
Jan 15, 2013 25.97 26.12 25.72 25.92 934,038 -0.07(-0.28%)
Jan 14, 2013 25.73 26.12 25.42 25.99 1,899,088 +0.34(+1.32%)
Jan 11, 2013 25.88 26.57 25.34 25.65 3,200,825 -0.28(-1.09%)
Jan 10, 2013 24.93 26.12 24.89 25.94 3,082,165 +1.28(+5.20%)
Jan 09, 2013 24.37 24.73 24.26 24.65 1,306,697 +0.33(+1.35%)
Jan 08, 2013 24.95 25.18 24.29 24.32 842,063 -0.54(-2.17%)
Jan 07, 2013 24.88 25.22 24.64 24.86 1,124,599 -0.18(-0.73%)
Jan 04, 2013 25.28 25.45 24.76 25.05 1,025,170 -0.32(-1.26%)
Jan 03, 2013 25.24 25.72 25.19 25.37 1,640,323 -0.13(-0.50%)
Jan 02, 2013 25.44 25.54 24.14 25.50 2,170,571 +1.36(+5.62%)
Dec 31, 2012 23.36 24.28 23.18 24.14 834,666 +0.91(+3.90%)
Dec 28, 2012 23.12 23.59 23.02 23.23 404,370 -0.06(-0.28%)
Dec 27, 2012 23.46 23.46 22.96 23.30 651,963 -0.01(-0.04%)
Dec 26, 2012 23.33 23.79 23.22 23.31 405,347 +0.04(+0.16%)
Dec 24, 2012 23.01 23.60 23.01 23.27 280,838 +0.05(+0.20%)
Dec 21, 2012 23.11 23.40 22.67 23.22 1,200,416 -0.65(-2.72%)
Dec 20, 2012 23.58 23.89 23.36 23.87 829,248 +0.19(+0.81%)
Dec 19, 2012 23.74 24.00 23.42 23.68 655,733 -0.13(-0.54%)
Dec 18, 2012 23.29 24.00 23.26 23.81 1,289,621 +0.55(+2.36%)
Dec 17, 2012 22.51 23.31 22.45 23.26 923,449 +0.82(+3.63%)
Dec 14, 2012 22.74 22.88 22.45 22.45 843,351 -0.45(-1.96%)
Dec 13, 2012 22.87 23.19 22.73 22.89 828,540 -0.12(-0.52%)
Dec 12, 2012 22.89 23.30 22.85 23.01 967,157 +0.07(+0.32%)
Dec 11, 2012 22.06 23.45 22.06 22.94 1,897,951 +1.12(+5.12%)
Dec 10, 2012 21.30 21.89 21.30 21.82 387,333 +0.47(+2.19%)
Dec 07, 2012 21.80 21.99 21.25 21.36 1,171,694 -0.63(-2.88%)
Dec 06, 2012 22.43 22.44 21.85 21.99 877,315 -0.45(-2.00%)
Dec 05, 2012 22.26 22.46 21.99 22.44 594,624 +0.33(+1.49%)
Dec 04, 2012 22.34 22.49 22.02 22.11 532,610 -0.32(-1.43%)
Nov 30, 2012 22.83 22.99 22.30 22.43 634,570 -0.45(-1.96%)
Nov 29, 2012 22.53 23.00 22.30 22.88 790,370 +0.71(+3.22%)
Nov 28, 2012 21.53 22.34 21.38 22.16 1,031,335 +0.28(+1.30%)
Nov 27, 2012 22.03 22.38 21.70 21.88 881,499 -0.09(-0.42%)
Nov 26, 2012 21.68 22.16 21.59 21.97 685,530 -0.02(-0.08%)
Nov 23, 2012 21.43 22.10 21.43 21.99 622,064 +0.60(+2.78%)
Nov 21, 2012 21.39 21.59 20.92 21.39 928,793 +0.05(+0.21%)
Nov 20, 2012 21.48 21.48 20.82 21.35 1,185,962 -0.19(-0.89%)
Nov 19, 2012 21.27 21.71 21.12 21.54 1,085,107 +0.75(+3.61%)
Nov 16, 2012 21.25 21.25 20.70 20.79 1,831,985 -0.27(-1.31%)
Nov 15, 2012 22.16 22.36 20.98 21.06 2,686,482 -1.04(-4.68%)
Nov 14, 2012 22.68 22.69 21.98 22.10 1,038,483 -0.31(-1.39%)
Nov 13, 2012 22.45 22.89 22.41 22.41 729,395 -0.68(-2.94%)
Nov 12, 2012 22.91 23.19 22.79 23.09 860,953 +0.16(+0.68%)
Nov 09, 2012 22.73 23.07 22.67 22.93 2,383,121 -0.27(-1.18%)
Nov 08, 2012 23.40 23.62 23.10 23.21 1,450,522 -0.07(-0.31%)
Nov 07, 2012 23.27 23.55 22.95 23.28 2,228,140 -0.32(-1.36%)
Nov 06, 2012 23.38 23.80 23.36 23.60 3,483,212 -0.05(-0.23%)
Nov 05, 2012 22.92 23.92 22.78 23.66 1,886,577 +0.12(+0.51%)
Nov 02, 2012 23.29 23.91 23.26 23.54 2,272,552 -0.46(-1.91%)
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.