Skip to main content

Nxp Semiconductors (NQ: NXPI )

234.07 +1.50 (+0.64%)
Streaming Delayed Price Updated: 3:43 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%)
Apr 01, 2013 27.65 27.67 26.35 26.36 2,996,632 -1.31(-4.72%)
Mar 28, 2013 27.41 27.70 27.27 27.67 1,555,887 +0.39(+1.44%)
Mar 27, 2013 27.06 27.42 26.70 27.28 2,586,601 +0.01(+0.03%)
Mar 26, 2013 27.39 27.44 27.10 27.27 2,038,163 -0.06(-0.23%)
Mar 25, 2013 27.40 27.48 27.11 27.33 1,870,145 +0.00(+0.00%)
Mar 22, 2013 27.55 27.83 27.14 27.33 2,733,595 +0.38(+1.42%)
Mar 21, 2013 26.99 27.31 26.88 26.95 1,475,866 -0.41(-1.50%)
Mar 20, 2013 27.29 27.53 27.06 27.36 2,697,678 +0.25(+0.93%)
Mar 19, 2013 27.47 27.71 26.98 27.11 4,571,570 -0.04(-0.15%)
Mar 18, 2013 28.01 28.16 26.91 27.15 7,285,952 -1.36(-4.77%)
Mar 15, 2013 28.60 28.81 28.32 28.51 4,441,643 -0.30(-1.05%)
Mar 14, 2013 28.57 29.02 28.45 28.81 2,805,513 +0.28(+0.99%)
Mar 13, 2013 28.68 28.80 28.20 28.53 2,454,359 -0.08(-0.29%)
Mar 12, 2013 28.68 28.80 28.42 28.61 2,307,538 -0.25(-0.85%)
Mar 11, 2013 29.00 29.15 28.61 28.86 3,961,059 +0.15(+0.51%)
Mar 08, 2013 28.62 28.87 28.27 28.71 7,710,337 -0.55(-1.87%)
Mar 07, 2013 29.55 30.03 29.20 29.26 2,331,018 -0.15(-0.50%)
Mar 06, 2013 29.70 29.91 29.32 29.41 1,053,996 -0.26(-0.89%)
Mar 05, 2013 29.42 29.75 29.23 29.67 2,124,182 +0.66(+2.27%)
Mar 04, 2013 29.09 29.19 28.60 29.01 2,283,658 -0.39(-1.34%)
Mar 01, 2013 29.09 29.60 28.59 29.41 2,244,713 -0.12(-0.40%)
Feb 28, 2013 29.98 30.14 29.52 29.52 1,602,422 +0.02(+0.06%)
Feb 27, 2013 28.84 29.71 28.82 29.51 1,767,155 +0.86(+3.00%)
Feb 26, 2013 28.94 28.98 28.04 28.65 2,097,914 -0.17(-0.60%)
Feb 22, 2013 28.27 29.05 28.27 28.82 1,725,224 +0.48(+1.71%)
Feb 21, 2013 28.85 28.88 28.00 28.34 2,551,752 -0.46(-1.59%)
Feb 20, 2013 29.88 29.93 28.73 28.79 1,831,268 -1.09(-3.64%)
Feb 19, 2013 29.47 30.14 29.38 29.88 2,143,853 +0.42(+1.43%)
Feb 15, 2013 29.82 29.91 29.09 29.46 1,586,537 -0.37(-1.23%)
Feb 14, 2013 29.80 30.04 29.62 29.83 1,200,092 -0.13(-0.44%)
Feb 13, 2013 29.73 30.10 29.49 29.96 2,888,076 +0.21(+0.69%)
Feb 12, 2013 29.23 29.99 29.07 29.75 2,549,408 +0.42(+1.43%)
Feb 11, 2013 28.76 29.55 28.60 29.33 3,244,683 +0.14(+0.47%)
Feb 08, 2013 27.96 29.34 27.92 29.20 5,892,279 +1.35(+4.86%)
Feb 07, 2013 27.82 27.88 27.22 27.84 2,576,044 +0.03(+0.10%)
Feb 06, 2013 27.19 27.82 27.08 27.82 4,114,178 +1.00(+3.75%)
Feb 04, 2013 27.71 27.77 26.81 26.81 11,703,562 -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.