Skip to main content

Nxp Semiconductors (NQ: NXPI )

246.96 +1.52 (+0.62%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 25.22 25.45 25.15 25.26 0 -0.05(-0.18%)
Apr 29, 2013 25.07 25.68 24.79 25.30 2,426,547 +0.25(+0.99%)
Apr 26, 2013 24.91 25.31 24.79 25.06 4,341,423 -0.13(-0.51%)
Apr 25, 2013 24.91 25.53 24.86 25.18 0 +0.29(+1.18%)
Apr 24, 2013 24.58 24.98 24.06 24.89 0 +0.38(+1.53%)
Apr 23, 2013 24.25 24.78 22.72 24.51 13,967,724 +0.89(+3.76%)
Apr 22, 2013 23.14 23.87 22.61 23.63 6,591,631 +0.44(+1.90%)
Apr 19, 2013 23.65 23.65 22.75 23.19 5,433,429 -0.12(-0.51%)
Apr 18, 2013 24.84 24.84 23.26 23.30 5,738,535 -1.05(-4.29%)
Apr 17, 2013 25.67 25.88 24.11 24.35 6,884,031 -1.84(-7.04%)
Apr 16, 2013 25.62 26.25 25.22 26.19 4,927,442 +1.04(+4.12%)
Apr 15, 2013 26.54 26.54 25.15 25.16 5,960,685 -1.56(-5.83%)
Apr 12, 2013 27.02 27.28 26.49 26.71 2,870,121 -0.66(-2.39%)
Apr 11, 2013 27.31 27.65 26.96 27.37 3,314,884 -0.13(-0.48%)
Apr 10, 2013 27.20 27.75 26.90 27.50 2,347,229 +0.28(+1.04%)
Apr 09, 2013 26.79 27.53 26.62 27.22 3,413,927 +0.73(+2.75%)
Apr 08, 2013 26.27 26.50 25.79 26.49 3,083,771 +0.32(+1.21%)
Apr 05, 2013 25.39 26.23 24.94 26.17 4,379,676 +0.32(+1.24%)
Apr 04, 2013 25.27 25.95 25.21 25.85 4,428,529 +0.64(+2.55%)
Apr 03, 2013 26.20 26.45 24.72 25.21 4,954,086 -0.84(-3.24%)
Apr 02, 2013 26.72 26.89 25.79 26.05 2,981,622 -0.40(-1.52%)
Apr 01, 2013 27.75 27.77 26.45 26.46 2,985,864 -1.31(-4.72%)
Mar 28, 2013 27.51 27.80 27.37 27.77 1,550,296 +0.39(+1.44%)
Mar 27, 2013 27.16 27.52 26.80 27.38 2,577,307 +0.01(+0.03%)
Mar 26, 2013 27.48 27.54 27.20 27.37 2,030,840 -0.06(-0.23%)
Mar 25, 2013 27.50 27.58 27.21 27.43 1,863,425 +0.00(+0.00%)
Mar 22, 2013 27.65 27.93 27.24 27.43 2,723,773 +0.38(+1.42%)
Mar 21, 2013 27.09 27.41 26.98 27.05 1,470,563 -0.41(-1.50%)
Mar 20, 2013 27.39 27.63 27.16 27.46 2,687,984 +0.25(+0.93%)
Mar 19, 2013 27.57 27.81 27.08 27.21 4,555,144 -0.04(-0.15%)
Mar 18, 2013 28.11 28.27 27.01 27.25 7,259,773 -1.37(-4.77%)
Mar 15, 2013 28.70 28.92 28.42 28.61 4,425,683 -0.30(-1.05%)
Mar 14, 2013 28.68 29.13 28.56 28.92 2,795,432 +0.28(+0.99%)
Mar 13, 2013 28.79 28.90 28.30 28.63 2,445,540 -0.08(-0.29%)
Mar 12, 2013 28.79 28.91 28.52 28.71 2,299,247 -0.25(-0.85%)
Mar 11, 2013 29.11 29.25 28.71 28.96 3,946,826 +0.15(+0.51%)
Mar 08, 2013 28.72 28.97 28.37 28.81 7,682,633 -0.55(-1.87%)
Mar 07, 2013 29.66 30.13 29.31 29.36 2,322,642 -0.15(-0.50%)
Mar 06, 2013 29.80 30.02 29.43 29.51 1,050,208 -0.27(-0.89%)
Mar 05, 2013 29.53 29.86 29.34 29.78 2,116,550 +0.66(+2.27%)
Mar 04, 2013 29.19 29.29 28.70 29.12 2,275,453 -0.39(-1.34%)
Mar 01, 2013 29.19 29.70 28.70 29.51 2,236,648 -0.12(-0.40%)
Feb 28, 2013 30.08 30.24 29.63 29.63 1,596,664 +0.02(+0.06%)
Feb 27, 2013 28.94 29.81 28.92 29.61 1,760,805 +0.86(+3.00%)
Feb 26, 2013 29.04 29.09 28.15 28.75 2,090,376 -0.17(-0.60%)
Feb 22, 2013 28.37 29.15 28.37 28.92 1,719,025 +0.49(+1.71%)
Feb 21, 2013 28.95 28.99 28.10 28.44 2,542,583 -0.46(-1.59%)
Feb 20, 2013 29.99 30.04 28.83 28.90 1,824,688 -1.09(-3.64%)
Feb 19, 2013 29.58 30.24 29.48 29.99 2,136,150 +0.42(+1.43%)
Feb 15, 2013 29.92 30.02 29.20 29.57 1,580,836 -0.37(-1.23%)
Feb 14, 2013 29.91 30.14 29.72 29.93 1,195,780 -0.13(-0.44%)
Feb 13, 2013 29.84 30.21 29.59 30.07 2,877,699 +0.21(+0.69%)
Feb 12, 2013 29.34 30.10 29.17 29.86 2,540,248 +0.42(+1.43%)
Feb 11, 2013 28.86 29.66 28.70 29.44 3,233,024 +0.14(+0.47%)
Feb 08, 2013 28.06 29.45 28.02 29.30 5,871,107 +1.36(+4.86%)
Feb 07, 2013 27.92 27.98 27.32 27.94 2,566,788 +0.03(+0.10%)
Feb 06, 2013 27.28 27.92 27.17 27.92 4,099,395 +1.01(+3.75%)
Feb 04, 2013 27.81 27.87 26.91 26.91 11,661,510 -1.29(-4.58%)
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.