Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 25.13 25.36 25.06 25.17 0 -0.05(-0.18%)
Apr 29, 2013 24.98 25.59 24.70 25.21 2,435,298 +0.25(+0.99%)
Apr 26, 2013 24.82 25.22 24.70 24.97 4,357,079 -0.13(-0.51%)
Apr 25, 2013 24.82 25.44 24.77 25.09 0 +0.29(+1.18%)
Apr 24, 2013 24.49 24.89 23.97 24.80 0 +0.37(+1.53%)
Apr 23, 2013 24.16 24.69 22.64 24.43 14,018,093 +0.89(+3.76%)
Apr 22, 2013 23.06 23.79 22.53 23.54 6,615,401 +0.44(+1.90%)
Apr 19, 2013 23.57 23.57 22.66 23.10 5,453,023 -0.12(-0.51%)
Apr 18, 2013 24.75 24.75 23.18 23.22 5,759,228 -1.04(-4.29%)
Apr 17, 2013 25.58 25.79 24.02 24.26 6,908,856 -1.84(-7.04%)
Apr 16, 2013 25.53 26.15 25.13 26.10 4,945,211 +1.03(+4.12%)
Apr 15, 2013 26.45 26.45 25.06 25.07 5,982,180 -1.55(-5.83%)
Apr 12, 2013 26.92 27.19 26.40 26.62 2,880,471 -0.65(-2.40%)
Apr 11, 2013 27.21 27.55 26.87 27.27 3,326,838 -0.13(-0.48%)
Apr 10, 2013 27.10 27.65 26.80 27.40 2,355,694 +0.28(+1.04%)
Apr 09, 2013 26.69 27.43 26.53 27.12 3,426,238 +0.73(+2.75%)
Apr 08, 2013 26.17 26.41 25.70 26.40 3,094,892 +0.32(+1.21%)
Apr 05, 2013 25.29 26.13 24.85 26.08 4,395,470 +0.32(+1.24%)
Apr 04, 2013 25.18 25.86 25.12 25.76 4,444,499 +0.64(+2.55%)
Apr 03, 2013 26.11 26.35 24.63 25.12 4,971,950 -0.84(-3.24%)
Apr 02, 2013 26.63 26.79 25.70 25.96 2,992,374 -0.40(-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.