Nxp Semiconductors (NQ: NXPI )

184.06 USD -2.15 (-1.15%)
Streaming Delayed Price Updated: 10:27 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 30.89 31.47 30.82 31.02 2,502,789 +0.85(+2.82%)
Jun 26, 2013 30.23 30.32 29.84 30.17 0 +0.27(+0.90%)
Jun 25, 2013 29.45 29.94 29.40 29.90 0 +0.75(+2.58%)
Jun 24, 2013 30.40 30.59 29.03 29.15 0 -1.75(-5.66%)
Jun 21, 2013 30.72 30.92 30.30 30.90 4,312,961 +0.35(+1.15%)
Jun 20, 2013 31.09 31.36 30.19 30.55 0 -1.09(-3.45%)
Jun 19, 2013 31.90 32.00 31.50 31.64 0 -0.37(-1.16%)
Jun 18, 2013 31.52 32.05 31.28 32.01 0 +0.79(+2.53%)
Jun 17, 2013 30.99 31.36 30.87 31.22 0 +0.62(+2.03%)
Jun 14, 2013 30.17 30.71 30.07 30.60 0 +0.29(+0.96%)
Jun 13, 2013 29.19 30.36 29.14 30.31 1,253,951 +0.93(+3.17%)
Jun 12, 2013 29.94 29.95 29.15 29.38 2,464,576 -0.35(-1.18%)
Jun 11, 2013 30.06 30.44 29.72 29.73 1,367,740 -0.85(-2.78%)
Jun 10, 2013 30.77 31.06 30.39 30.58 0 -0.01(-0.03%)
Jun 07, 2013 30.31 30.73 29.99 30.59 0 +0.49(+1.63%)
Jun 06, 2013 30.43 30.73 29.72 30.10 0 -0.47(-1.54%)
Jun 05, 2013 31.00 31.30 30.57 30.57 0 -0.88(-2.80%)
Jun 04, 2013 30.77 31.82 30.61 31.45 0 +0.96(+3.15%)
Jun 03, 2013 31.16 31.18 29.98 30.49 1,973,189 -0.36(-1.17%)
May 31, 2013 31.37 31.40 30.80 30.85 2,485,201 -0.57(-1.81%)
May 30, 2013 30.32 31.49 30.28 31.42 0 +0.84(+2.75%)
May 29, 2013 30.39 30.88 30.06 30.58 3,224,984 +0.27(+0.89%)
May 28, 2013 30.11 30.75 29.76 30.31 3,057,232 +0.66(+2.23%)
May 24, 2013 29.14 29.76 28.89 29.65 0 +0.50(+1.72%)
May 23, 2013 28.73 29.15 28.52 29.15 0 -0.10(-0.34%)
May 22, 2013 29.95 30.14 28.97 29.25 0 -0.75(-2.50%)
May 21, 2013 30.27 30.32 29.90 30.00 0 -0.17(-0.56%)
May 20, 2013 30.25 30.59 29.89 30.17 0 -0.03(-0.10%)
May 17, 2013 30.25 30.31 29.84 30.20 0 +0.03(+0.10%)
May 16, 2013 30.64 31.00 30.14 30.17 2,362,500 -0.61(-1.98%)
May 15, 2013 30.00 31.01 30.00 30.78 0 +1.10(+3.71%)
May 13, 2013 29.72 30.14 29.54 29.68 0 -0.54(-1.79%)
May 10, 2013 29.12 30.39 29.07 30.22 0 +0.99(+3.39%)
May 09, 2013 28.83 29.51 28.79 29.23 0 +0.19(+0.65%)
May 08, 2013 28.54 29.14 28.41 29.04 0 +0.50(+1.75%)
May 07, 2013 28.11 28.61 28.08 28.54 0 +0.33(+1.17%)
May 06, 2013 28.06 28.87 28.03 28.21 0 +0.19(+0.68%)
May 03, 2013 28.21 28.42 27.77 28.02 0 +0.78(+2.86%)
May 02, 2013 26.86 27.40 26.86 27.24 0 +0.48(+1.79%)
May 01, 2013 28.03 28.03 26.69 26.76 0 -0.79(-2.87%)
Apr 30, 2013 27.51 27.76 27.43 27.55 0 -0.05(-0.18%)
Apr 29, 2013 27.35 28.01 27.04 27.60 2,224,607 +0.27(+0.99%)
Apr 26, 2013 27.17 27.61 27.04 27.33 3,980,124 -0.14(-0.51%)
Apr 25, 2013 27.17 27.85 27.12 27.47 0 +0.32(+1.18%)
Apr 24, 2013 26.81 27.25 26.24 27.15 0 +0.41(+1.53%)
Apr 23, 2013 26.45 27.03 24.78 26.74 12,805,311 +0.97(+3.76%)
Apr 22, 2013 25.24 26.04 24.66 25.77 6,043,067 +0.48(+1.90%)
Apr 19, 2013 25.80 25.80 24.81 25.29 4,981,252 -0.13(-0.51%)
Apr 18, 2013 27.09 27.09 25.37 25.42 5,260,966 -1.14(-4.29%)
Apr 17, 2013 28.00 28.23 26.30 26.56 6,311,133 -2.01(-7.04%)
Apr 16, 2013 27.95 28.63 27.51 28.57 4,517,374 +1.13(+4.12%)
Apr 15, 2013 28.95 28.95 27.43 27.44 5,464,629 -1.70(-5.83%)
Apr 12, 2013 29.47 29.76 28.90 29.14 2,631,266 -0.72(-2.39%)
Apr 11, 2013 29.79 30.16 29.41 29.86 3,039,015 -0.14(-0.48%)
Apr 10, 2013 29.67 30.27 29.34 30.00 2,151,890 +0.31(+1.04%)
Apr 09, 2013 29.22 30.02 29.04 29.69 3,129,816 +0.80(+2.75%)
Apr 08, 2013 28.65 28.91 28.13 28.89 2,827,136 +0.35(+1.21%)
Apr 05, 2013 27.69 28.61 27.20 28.55 4,015,194 +0.35(+1.24%)
Apr 04, 2013 27.56 28.31 27.50 28.20 4,059,981 +0.70(+2.55%)
Apr 03, 2013 28.58 28.85 26.96 27.50 4,541,800 -0.92(-3.24%)
Apr 02, 2013 29.15 29.33 28.13 28.42 2,733,488 -0.44(-1.52%)
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.