Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 42.25 41.96 41.96 41.96 1,438,885 -0.02(-0.04%)
Dec 30, 2013 41.38 41.99 41.26 41.97 1,668,060 +0.58(+1.39%)
Dec 27, 2013 41.50 41.75 41.21 41.40 884,953 +0.20(+0.49%)
Dec 26, 2013 41.17 41.43 41.01 41.20 941,466 +0.02(+0.04%)
Dec 24, 2013 41.49 41.60 41.15 41.18 658,730 -0.11(-0.27%)
Dec 23, 2013 41.07 41.55 39.88 41.29 2,807,485 +1.53(+3.86%)
Dec 20, 2013 39.38 40.04 39.33 39.75 11,885,831 +0.38(+0.97%)
Dec 19, 2013 39.96 39.96 38.71 39.37 2,664,420 -0.38(-0.96%)
Dec 18, 2013 39.63 39.75 38.71 39.75 3,577,969 +0.06(+0.16%)
Dec 17, 2013 39.24 39.94 39.20 39.69 5,263,312 +0.56(+1.42%)
Dec 16, 2013 38.82 39.38 38.82 39.13 2,727,300 +0.30(+0.78%)
Dec 13, 2013 38.76 39.01 38.30 38.83 5,063,403 +0.30(+0.78%)
Dec 12, 2013 38.40 38.63 38.06 38.53 4,106,510 +0.22(+0.57%)
Dec 11, 2013 39.04 39.09 38.23 38.31 3,683,058 -0.51(-1.32%)
Dec 10, 2013 38.91 39.20 38.65 38.82 8,821,659 -0.96(-2.41%)
Dec 09, 2013 40.40 40.72 39.67 39.78 2,174,745 -0.62(-1.54%)
Dec 06, 2013 40.20 40.88 40.20 40.40 0 +0.34(+0.84%)
Dec 05, 2013 39.29 40.11 39.23 40.07 0 +0.37(+0.94%)
Dec 04, 2013 39.08 40.07 38.85 39.69 0 +0.48(+1.21%)
Dec 03, 2013 38.91 39.42 38.50 39.22 0 +0.14(+0.35%)
Dec 02, 2013 38.73 39.38 38.30 39.08 3,722,305 +0.26(+0.66%)
Nov 29, 2013 38.27 39.08 38.23 38.82 0 +0.46(+1.19%)
Nov 27, 2013 39.45 39.45 38.19 38.37 0 -0.44(-1.13%)
Nov 26, 2013 38.09 39.14 37.25 38.80 0 +1.85(+5.02%)
Nov 25, 2013 37.59 37.75 36.76 36.95 2,117,098 -0.56(-1.49%)
Nov 22, 2013 37.45 37.75 37.09 37.51 0 +0.05(+0.15%)
Nov 21, 2013 37.22 37.55 37.01 37.45 0 +0.50(+1.36%)
Nov 20, 2013 36.92 37.20 36.70 36.95 0 +0.12(+0.32%)
Nov 19, 2013 37.43 37.79 36.80 36.83 0 -0.78(-2.06%)
Nov 18, 2013 38.19 38.57 37.52 37.61 0 -0.74(-1.93%)
Nov 15, 2013 38.32 38.36 37.78 38.35 0 +0.41(+1.08%)
Nov 14, 2013 39.02 39.02 37.52 37.94 1,198,667 +0.28(+0.75%)
Nov 12, 2013 37.53 37.99 37.26 37.65 0 -0.11(-0.29%)
Nov 11, 2013 37.77 38.16 37.54 37.76 0 -0.23(-0.60%)
Nov 08, 2013 37.09 38.10 37.01 37.99 0 +0.79(+2.14%)
Nov 07, 2013 38.22 38.82 37.09 37.20 2,935,304 -1.25(-3.25%)
Nov 06, 2013 38.74 39.07 38.38 38.45 0 -0.32(-0.82%)
Nov 05, 2013 38.55 39.12 38.38 38.77 0 -0.03(-0.08%)
Nov 04, 2013 37.42 39.06 37.40 38.80 0 +0.27(+0.70%)
Nov 01, 2013 38.38 38.82 38.12 38.53 0 +0.04(+0.10%)
Oct 31, 2013 37.56 38.94 37.46 38.49 3,352,370 +0.78(+2.06%)
Oct 30, 2013 38.35 38.87 37.68 37.72 3,604,346 -0.62(-1.62%)
Oct 29, 2013 37.45 38.59 37.36 38.34 6,265,378 +0.87(+2.32%)
Oct 28, 2013 36.40 37.73 36.36 37.47 4,682,034 +1.02(+2.81%)
Oct 25, 2013 36.00 36.76 35.95 36.45 0 +0.29(+0.81%)
Oct 24, 2013 35.75 37.47 35.40 36.16 13,482,488 +3.24(+9.85%)
Oct 23, 2013 33.80 33.80 32.05 32.91 7,694,587 -1.15(-3.38%)
Oct 22, 2013 34.85 35.00 33.94 34.06 3,433,158 -0.91(-2.61%)
Oct 21, 2013 35.10 35.16 34.80 34.98 1,520,045 +0.35(+1.00%)
Oct 18, 2013 35.16 35.16 34.12 34.63 2,849,353 +0.36(+1.04%)
Oct 17, 2013 33.96 34.65 33.84 34.27 2,673,588 -0.39(-1.13%)
Oct 16, 2013 33.91 34.87 33.91 34.67 1,790,627 +0.44(+1.28%)
Oct 15, 2013 34.94 35.17 34.20 34.23 1,516,728 -0.70(-2.01%)
Oct 14, 2013 34.79 35.16 34.41 34.93 1,281,689 +0.05(+0.16%)
Oct 11, 2013 34.34 35.12 34.13 34.88 0 +0.78(+2.29%)
Oct 10, 2013 33.89 34.50 33.83 34.10 3,300,059 +0.63(+1.90%)
Oct 09, 2013 32.96 33.74 32.91 33.46 0 +0.05(+0.14%)
Oct 08, 2013 34.45 34.84 33.27 33.42 0 -1.21(-3.48%)
Oct 07, 2013 34.99 35.22 34.58 34.62 0 -0.70(-1.99%)
Oct 04, 2013 35.17 35.35 34.63 35.32 0 +0.74(+2.14%)
Oct 03, 2013 34.66 34.78 34.19 34.58 0 +0.04(+0.11%)
Oct 02, 2013 34.36 34.72 34.08 34.55 0 -0.05(-0.16%)
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.