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 (%)
Nov 28, 2014 71.07 71.51 70.30 71.03 1,342,793 -0.04(-0.05%)
Nov 26, 2014 69.36 71.07 71.07 71.07 3,288,999 +1.55(+2.23%)
Nov 25, 2014 70.46 71.02 69.38 69.51 8,868,255 -0.03(-0.04%)
Nov 24, 2014 68.35 70.02 68.07 69.54 4,363,292 +1.21(+1.78%)
Nov 21, 2014 68.89 69.23 67.38 68.33 3,303,399 +0.65(+0.96%)
Nov 20, 2014 66.37 68.39 65.54 67.68 2,587,595 +1.04(+1.56%)
Nov 19, 2014 67.90 68.53 66.53 66.64 3,051,498 -1.41(-2.08%)
Nov 18, 2014 67.43 68.76 67.39 68.05 3,460,213 +0.16(+0.24%)
Nov 17, 2014 67.38 68.42 67.36 67.89 3,604,826 +0.58(+0.87%)
Nov 14, 2014 66.16 67.41 64.93 67.31 2,231,344 +1.05(+1.58%)
Nov 13, 2014 67.10 68.28 65.74 66.26 2,467,129 -0.75(-1.12%)
Nov 12, 2014 67.03 67.31 65.93 67.00 2,345,492 -0.40(-0.60%)
Nov 11, 2014 67.40 68.16 66.76 67.41 2,616,229 -0.50(-0.74%)
Nov 10, 2014 67.48 68.23 67.28 67.91 2,432,959 +0.78(+1.16%)
Nov 07, 2014 67.10 67.73 65.53 67.13 3,991,026 +0.06(+0.10%)
Nov 06, 2014 66.78 68.41 66.78 67.07 5,167,969 +0.10(+0.15%)
Nov 05, 2014 64.36 67.18 64.36 66.97 8,944,925 +3.37(+5.30%)
Nov 04, 2014 62.60 63.73 62.29 63.60 3,583,232 +0.38(+0.61%)
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.