Skip to main content

Nxp Semiconductors (NQ: NXPI )

245.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 57.01 57.50 56.02 57.16 4,096,246 -0.94(-1.63%)
Jul 30, 2014 56.98 58.43 56.62 58.11 4,061,655 +1.55(+2.74%)
Jul 29, 2014 56.94 57.57 56.38 56.56 5,009,029 -0.60(-1.04%)
Jul 28, 2014 57.78 58.03 56.09 57.15 5,663,365 -0.61(-1.05%)
Jul 25, 2014 60.05 60.05 57.49 57.76 6,795,027 -2.14(-3.57%)
Jul 24, 2014 61.42 61.70 59.18 59.89 6,478,881 +0.72(+1.22%)
Jul 23, 2014 60.60 61.05 58.34 59.17 6,636,784 -1.57(-2.58%)
Jul 22, 2014 60.97 61.72 60.69 60.74 3,746,381 -0.03(-0.05%)
Jul 21, 2014 61.01 61.79 60.39 60.76 2,296,689 -0.30(-0.50%)
Jul 18, 2014 59.99 61.10 59.54 61.07 2,671,780 +1.54(+2.59%)
Jul 17, 2014 60.83 60.94 59.35 59.53 3,218,846 -1.93(-3.13%)
Jul 16, 2014 60.78 61.66 60.62 61.45 1,676,199 +1.16(+1.93%)
Jul 15, 2014 60.83 61.14 59.95 60.29 2,155,897 -0.54(-0.89%)
Jul 14, 2014 61.26 61.83 60.55 60.83 1,577,173 -0.06(-0.11%)
Jul 11, 2014 60.24 60.97 59.91 60.89 1,548,128 +0.91(+1.51%)
Jul 10, 2014 59.60 60.10 58.72 59.98 3,325,560 -0.88(-1.45%)
Jul 09, 2014 60.68 61.25 60.29 60.86 1,803,681 +0.66(+1.10%)
Jul 08, 2014 61.32 61.65 59.36 60.20 3,191,132 -1.14(-1.85%)
Jul 07, 2014 61.92 62.15 61.04 61.34 1,635,193 -0.41(-0.67%)
Jul 03, 2014 61.73 61.75 61.75 61.75 731,474 +0.70(+1.14%)
Jul 02, 2014 61.42 61.48 60.65 61.06 2,218,442 -0.50(-0.82%)
Jul 01, 2014 61.28 62.03 61.14 61.56 2,619,921 +0.89(+1.47%)
Jun 30, 2014 60.29 60.68 59.59 60.67 2,512,509 +1.07(+1.80%)
Jun 27, 2014 58.49 59.67 58.00 59.60 1,738,797 +1.03(+1.75%)
Jun 26, 2014 59.29 59.29 57.68 58.57 1,832,573 -0.63(-1.07%)
Jun 25, 2014 59.14 59.58 58.22 59.21 1,810,142 +0.13(+0.22%)
Jun 24, 2014 60.51 60.64 58.88 59.08 2,423,892 -1.49(-2.45%)
Jun 23, 2014 60.97 61.78 60.47 60.56 2,480,765 -0.35(-0.57%)
Jun 20, 2014 59.76 60.95 59.69 60.91 3,592,954 +1.33(+2.23%)
Jun 19, 2014 58.46 59.62 57.53 59.58 3,903,272 +1.90(+3.29%)
Jun 18, 2014 58.44 58.44 57.23 57.68 2,604,654 -0.35(-0.60%)
Jun 17, 2014 57.34 58.38 57.30 58.03 2,235,868 +0.71(+1.23%)
Jun 16, 2014 57.25 57.74 56.69 57.33 1,717,713 +0.22(+0.39%)
Jun 13, 2014 58.41 58.41 56.84 57.11 2,580,896 +0.02(+0.03%)
Jun 12, 2014 58.01 58.26 56.82 57.09 2,953,008 -1.29(-2.21%)
Jun 11, 2014 59.04 59.27 58.25 58.38 2,203,029 -0.66(-1.12%)
Jun 10, 2014 58.55 59.16 57.84 59.04 3,127,667 +1.12(+1.93%)
Jun 06, 2014 59.15 59.31 57.77 57.92 2,832,157 -0.20(-0.35%)
Jun 05, 2014 57.76 58.50 57.25 58.12 3,680,072 +0.83(+1.44%)
Jun 04, 2014 56.92 57.50 56.65 57.30 3,234,477 -0.17(-0.30%)
Jun 03, 2014 56.88 57.71 56.63 57.47 2,012,281 +0.27(+0.46%)
Jun 02, 2014 57.17 57.31 56.21 57.21 2,008,220 +0.28(+0.48%)
May 30, 2014 57.19 57.35 56.60 56.93 2,151,766 +0.06(+0.11%)
May 29, 2014 56.79 57.33 56.61 56.87 2,287,498 +0.20(+0.36%)
May 28, 2014 57.34 57.45 56.39 56.67 2,672,882 -0.55(-0.96%)
May 27, 2014 56.85 57.45 56.56 57.22 3,191,811 +0.69(+1.22%)
May 23, 2014 55.78 56.53 56.53 56.53 2,445,737 +0.81(+1.45%)
May 22, 2014 55.03 56.08 54.91 55.72 1,769,207 +0.34(+0.61%)
May 21, 2014 55.77 56.30 54.69 55.38 3,458,356 -0.35(-0.63%)
May 20, 2014 55.95 56.39 55.25 55.73 3,462,310 +0.23(+0.41%)
May 19, 2014 55.13 55.91 55.05 55.50 4,856,656 +0.27(+0.48%)
May 16, 2014 54.64 55.47 54.16 55.24 4,205,601 +0.55(+1.01%)
May 15, 2014 54.50 54.76 52.91 54.69 5,596,671 +0.10(+0.18%)
May 14, 2014 55.00 55.48 54.55 54.59 9,213,945 -1.07(-1.93%)
May 13, 2014 57.63 58.54 55.42 55.66 3,957,129 -1.75(-3.05%)
May 12, 2014 55.47 58.13 55.35 57.41 3,194,138 +2.61(+4.77%)
May 09, 2014 55.36 55.61 54.29 54.80 1,873,373 -0.86(-1.55%)
May 08, 2014 55.10 57.00 54.82 55.66 2,171,168 +0.45(+0.81%)
May 07, 2014 55.52 56.01 54.48 55.21 2,173,486 -0.29(-0.53%)
May 06, 2014 56.14 56.40 55.39 55.50 1,853,223 -0.62(-1.11%)
May 05, 2014 56.64 56.64 55.57 56.13 1,738,249 -0.51(-0.91%)
May 02, 2014 56.07 57.10 55.36 56.64 2,784,219 +1.21(+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.