Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 54.48 56.17 54.42 55.19 3,009,261 +0.77(+1.41%)
Apr 30, 2014 53.94 54.45 53.06 54.42 2,447,134 +0.35(+0.64%)
Apr 29, 2014 53.40 54.21 52.66 54.08 2,432,893 +1.11(+2.10%)
Apr 28, 2014 54.18 54.24 51.68 52.96 4,472,821 -0.78(-1.44%)
Apr 25, 2014 56.10 56.19 53.45 53.74 4,611,335 -2.86(-5.05%)
Apr 24, 2014 56.69 57.05 54.22 56.60 5,561,399 +1.35(+2.45%)
Apr 23, 2014 55.68 55.77 54.78 55.25 3,457,843 -0.09(-0.16%)
Apr 22, 2014 55.20 55.93 54.50 55.34 3,414,050 +0.49(+0.89%)
Apr 21, 2014 54.09 55.00 52.59 54.85 3,752,097 +1.72(+3.24%)
Apr 17, 2014 52.90 53.13 53.13 53.13 2,679,158 +0.26(+0.50%)
Apr 16, 2014 53.46 53.46 51.58 52.86 2,168,980 +0.26(+0.49%)
Apr 15, 2014 52.00 53.23 51.29 52.61 2,994,842 +1.12(+2.18%)
Apr 14, 2014 51.66 52.52 50.83 51.49 2,904,847 +0.16(+0.32%)
Apr 11, 2014 51.21 52.90 50.68 51.32 3,617,035 -1.05(-2.00%)
Apr 10, 2014 54.50 54.50 52.30 52.37 3,074,975 -1.79(-3.30%)
Apr 09, 2014 54.88 55.50 53.50 54.16 3,763,138 +1.00(+1.87%)
Apr 08, 2014 52.26 53.28 51.03 53.16 4,583,310 +2.30(+4.52%)
Apr 07, 2014 51.56 52.30 50.02 50.86 6,170,180 -1.47(-2.81%)
Apr 04, 2014 57.22 57.27 52.07 52.33 7,711,971 -4.18(-7.40%)
Apr 03, 2014 57.08 57.83 56.06 56.52 4,708,921 +0.52(+0.93%)
Apr 02, 2014 56.59 56.88 55.40 55.99 4,008,576 +0.37(+0.67%)
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.