Skip to main content

Nxp Semiconductors (NQ: NXPI )

237.79 +6.28 (+2.71%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 63.08 62.55 62.55 62.55 6,142,664 +1.42(+2.33%)
Aug 28, 2014 60.05 61.13 59.39 61.13 2,937,163 +1.30(+2.17%)
Aug 27, 2014 59.72 59.98 58.46 59.83 1,871,283 +0.73(+1.24%)
Aug 26, 2014 59.85 60.15 59.07 59.10 2,550,834 -0.73(-1.22%)
Aug 25, 2014 59.99 60.11 59.35 59.83 2,214,345 +0.10(+0.17%)
Aug 22, 2014 59.24 60.10 58.61 59.73 3,624,005 +1.28(+2.19%)
Aug 21, 2014 58.68 58.83 58.21 58.45 2,927,487 -0.16(-0.26%)
Aug 20, 2014 57.83 58.84 57.75 58.61 3,693,264 +0.86(+1.49%)
Aug 19, 2014 57.61 58.40 57.24 57.75 2,935,806 +0.03(+0.05%)
Aug 18, 2014 56.74 57.76 55.52 57.72 7,420,534 -0.60(-1.03%)
Aug 15, 2014 58.73 58.77 57.25 58.32 2,360,179 +0.16(+0.27%)
Aug 14, 2014 57.82 58.19 57.27 58.17 2,125,488 +0.64(+1.11%)
Aug 13, 2014 58.02 58.02 57.16 57.53 2,691,055 +0.46(+0.80%)
Aug 12, 2014 56.29 57.21 55.78 57.07 1,825,812 +0.75(+1.33%)
Aug 11, 2014 56.16 56.85 56.16 56.32 1,778,048 +0.56(+1.00%)
Aug 08, 2014 55.28 55.90 54.61 55.77 2,524,000 +0.54(+0.98%)
Aug 07, 2014 57.26 57.50 54.95 55.23 4,318,914 -2.23(-3.88%)
Aug 06, 2014 56.01 58.27 55.29 57.46 4,190,780 +0.88(+1.55%)
Aug 05, 2014 57.15 57.21 56.20 56.58 2,697,382 -0.68(-1.20%)
Aug 04, 2014 57.53 57.92 56.83 57.26 2,714,933 +0.30(+0.53%)
Aug 01, 2014 57.12 57.71 56.29 56.96 3,207,784 +0.05(+0.08%)
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%)
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.