Skip to main content

Nxp Semiconductors (NQ: NXPI )

234.52 +1.95 (+0.84%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 56.76 57.25 55.78 56.92 4,113,825 -0.94(-1.63%)
Jul 30, 2014 56.73 58.18 56.38 57.86 4,079,085 +1.54(+2.74%)
Jul 29, 2014 56.70 57.33 56.14 56.31 5,030,525 -0.59(-1.04%)
Jul 28, 2014 57.54 57.78 55.85 56.91 5,687,669 -0.60(-1.05%)
Jul 25, 2014 59.79 59.79 57.25 57.51 6,824,187 -2.13(-3.57%)
Jul 24, 2014 61.16 61.44 58.93 59.64 6,506,685 +0.72(+1.22%)
Jul 23, 2014 60.34 60.79 58.09 58.92 6,665,265 -1.56(-2.58%)
Jul 22, 2014 60.71 61.45 60.43 60.48 3,762,458 -0.03(-0.05%)
Jul 21, 2014 60.75 61.53 60.13 60.50 2,306,545 -0.30(-0.50%)
Jul 18, 2014 59.74 60.84 59.28 60.81 2,683,246 +1.53(+2.59%)
Jul 17, 2014 60.57 60.68 59.10 59.27 3,232,660 -1.92(-3.13%)
Jul 16, 2014 60.52 61.40 60.36 61.19 1,683,392 +1.16(+1.93%)
Jul 15, 2014 60.57 60.88 59.69 60.03 2,165,149 -0.54(-0.89%)
Jul 14, 2014 61.00 61.56 60.29 60.57 1,583,941 -0.06(-0.11%)
Jul 11, 2014 59.98 60.71 59.66 60.63 1,554,772 +0.90(+1.51%)
Jul 10, 2014 59.35 59.85 58.47 59.73 3,339,832 -0.88(-1.45%)
Jul 09, 2014 60.42 60.99 60.03 60.60 1,811,422 +0.66(+1.10%)
Jul 08, 2014 61.06 61.39 59.11 59.95 3,204,826 -1.13(-1.85%)
Jul 07, 2014 61.65 61.88 60.78 61.08 1,642,210 -0.41(-0.67%)
Jul 03, 2014 61.46 61.49 61.49 61.49 734,613 +0.69(+1.14%)
Jul 02, 2014 61.16 61.22 60.39 60.80 2,227,963 -0.50(-0.82%)
Jul 01, 2014 61.02 61.76 60.88 61.30 2,631,164 +0.89(+1.47%)
Jun 30, 2014 60.03 60.42 59.34 60.41 2,523,291 +1.07(+1.80%)
Jun 27, 2014 58.24 59.42 57.76 59.35 1,746,259 +1.02(+1.75%)
Jun 26, 2014 59.03 59.03 57.44 58.32 1,840,437 -0.63(-1.07%)
Jun 25, 2014 58.89 59.33 57.97 58.95 1,817,910 +0.13(+0.22%)
Jun 24, 2014 60.25 60.39 58.62 58.82 2,434,294 -1.48(-2.45%)
Jun 23, 2014 60.71 61.52 60.21 60.30 2,491,411 -0.35(-0.57%)
Jun 20, 2014 59.51 60.69 59.44 60.65 3,608,373 +1.32(+2.23%)
Jun 19, 2014 58.21 59.36 57.28 59.33 3,920,023 +1.89(+3.29%)
Jun 18, 2014 58.19 58.19 56.98 57.44 2,615,831 -0.35(-0.60%)
Jun 17, 2014 57.10 58.13 57.05 57.78 2,245,463 +0.70(+1.23%)
Jun 16, 2014 57.01 57.49 56.45 57.08 1,725,084 +0.22(+0.39%)
Jun 13, 2014 58.16 58.16 56.60 56.86 2,591,972 +0.02(+0.03%)
Jun 12, 2014 57.77 58.01 56.58 56.84 2,965,681 -1.29(-2.21%)
Jun 11, 2014 58.79 59.02 58.00 58.13 2,212,483 -0.66(-1.12%)
Jun 10, 2014 58.30 58.91 57.59 58.79 3,141,090 +1.11(+1.93%)
Jun 06, 2014 58.90 59.05 57.52 57.67 2,844,311 -0.20(-0.35%)
Jun 05, 2014 57.51 58.25 57.01 57.88 3,695,865 +0.82(+1.44%)
Jun 04, 2014 56.68 57.25 56.41 57.05 3,248,358 -0.17(-0.30%)
Jun 03, 2014 56.63 57.46 56.39 57.23 2,020,917 +0.26(+0.46%)
Jun 02, 2014 56.93 57.06 55.97 56.96 2,016,839 +0.27(+0.48%)
May 30, 2014 56.94 57.11 56.36 56.69 2,161,000 +0.06(+0.11%)
May 29, 2014 56.54 57.08 56.37 56.62 2,297,315 +0.20(+0.36%)
May 28, 2014 57.10 57.21 56.15 56.42 2,684,352 -0.55(-0.96%)
May 27, 2014 56.61 57.20 56.31 56.97 3,205,508 +0.68(+1.22%)
May 23, 2014 55.54 56.29 56.29 56.29 2,456,233 +0.80(+1.45%)
May 22, 2014 54.80 55.84 54.67 55.48 1,776,800 +0.34(+0.61%)
May 21, 2014 55.53 56.06 54.45 55.15 3,473,197 -0.35(-0.63%)
May 20, 2014 55.71 56.15 55.02 55.49 3,477,168 +0.23(+0.41%)
May 19, 2014 54.89 55.68 54.82 55.26 4,877,498 +0.26(+0.48%)
May 16, 2014 54.41 55.23 53.93 55.00 4,223,649 +0.55(+1.01%)
May 15, 2014 54.27 54.52 52.68 54.45 5,620,689 +0.10(+0.18%)
May 14, 2014 54.76 55.25 54.32 54.35 9,253,486 -1.07(-1.93%)
May 13, 2014 57.38 58.29 55.18 55.42 3,974,111 -1.74(-3.05%)
May 12, 2014 55.23 57.88 55.11 57.16 3,207,846 +2.60(+4.77%)
May 09, 2014 55.13 55.37 54.06 54.56 1,881,413 -0.86(-1.55%)
May 08, 2014 54.86 56.75 54.59 55.42 2,180,486 +0.45(+0.81%)
May 07, 2014 55.28 55.77 54.25 54.97 2,182,813 -0.29(-0.53%)
May 06, 2014 55.90 56.16 55.16 55.26 1,861,176 -0.62(-1.11%)
May 05, 2014 56.40 56.40 55.33 55.89 1,745,709 -0.51(-0.91%)
May 02, 2014 55.83 56.85 55.13 56.40 2,796,167 +1.20(+2.18%)
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.