Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 63.31 62.77 62.77 62.77 6,120,594 +1.43(+2.33%)
Aug 28, 2014 60.26 61.35 59.60 61.35 2,926,609 +1.30(+2.17%)
Aug 27, 2014 59.93 60.19 58.67 60.04 1,864,560 +0.73(+1.24%)
Aug 26, 2014 60.06 60.37 59.28 59.31 2,541,669 -0.73(-1.22%)
Aug 25, 2014 60.21 60.33 59.56 60.04 2,206,389 +0.10(+0.17%)
Aug 22, 2014 59.46 60.32 58.82 59.94 3,610,984 +1.28(+2.19%)
Aug 21, 2014 58.89 59.05 58.42 58.66 2,916,969 -0.16(-0.26%)
Aug 20, 2014 58.04 59.06 57.96 58.82 3,679,995 +0.86(+1.49%)
Aug 19, 2014 57.82 58.61 57.44 57.96 2,925,258 +0.03(+0.05%)
Aug 18, 2014 56.95 57.97 55.72 57.93 7,393,873 -0.60(-1.03%)
Aug 15, 2014 58.95 58.98 57.45 58.53 2,351,699 +0.16(+0.27%)
Aug 14, 2014 58.03 58.40 57.48 58.38 2,117,851 +0.64(+1.11%)
Aug 13, 2014 58.23 58.23 57.37 57.74 2,681,386 +0.46(+0.80%)
Aug 12, 2014 56.49 57.42 55.99 57.28 1,819,252 +0.75(+1.33%)
Aug 11, 2014 56.36 57.06 56.36 56.53 1,771,659 +0.56(+1.00%)
Aug 08, 2014 55.48 56.11 54.80 55.97 2,514,931 +0.54(+0.98%)
Aug 07, 2014 57.47 57.71 55.14 55.43 4,303,396 -2.24(-3.88%)
Aug 06, 2014 56.22 58.48 55.49 57.66 4,175,723 +0.88(+1.55%)
Aug 05, 2014 57.36 57.42 56.41 56.78 2,687,691 -0.69(-1.20%)
Aug 04, 2014 57.74 58.13 57.03 57.47 2,705,178 +0.30(+0.53%)
Aug 01, 2014 57.32 57.92 56.49 57.17 3,196,259 +0.05(+0.08%)
Jul 31, 2014 56.97 57.46 55.98 57.12 4,099,044 -0.94(-1.63%)
Jul 30, 2014 56.94 58.39 56.58 58.07 4,064,429 +1.55(+2.74%)
Jul 29, 2014 56.90 57.53 56.34 56.52 5,012,450 -0.60(-1.04%)
Jul 28, 2014 57.75 57.99 56.05 57.11 5,667,233 -0.60(-1.05%)
Jul 25, 2014 60.01 60.01 57.45 57.72 6,799,668 -2.13(-3.57%)
Jul 24, 2014 61.38 61.66 59.14 59.85 6,483,306 +0.72(+1.22%)
Jul 23, 2014 60.56 61.01 58.30 59.13 6,641,317 -1.57(-2.58%)
Jul 22, 2014 60.92 61.68 60.65 60.70 3,748,939 -0.03(-0.05%)
Jul 21, 2014 60.97 61.75 60.35 60.72 2,298,258 -0.30(-0.50%)
Jul 18, 2014 59.95 61.06 59.49 61.02 2,673,605 +1.54(+2.59%)
Jul 17, 2014 60.79 60.90 59.31 59.49 3,221,045 -1.92(-3.13%)
Jul 16, 2014 60.74 61.62 60.58 61.41 1,677,344 +1.16(+1.93%)
Jul 15, 2014 60.79 61.10 59.91 60.25 2,157,370 -0.54(-0.89%)
Jul 14, 2014 61.22 61.79 60.51 60.79 1,578,250 -0.06(-0.11%)
Jul 11, 2014 60.20 60.92 59.87 60.85 1,549,185 +0.91(+1.51%)
Jul 10, 2014 59.56 60.06 58.68 59.94 3,327,832 -0.88(-1.45%)
Jul 09, 2014 60.64 61.21 60.25 60.82 1,804,913 +0.66(+1.10%)
Jul 08, 2014 61.28 61.61 59.32 60.16 3,193,312 -1.14(-1.85%)
Jul 07, 2014 61.88 62.11 61.00 61.30 1,636,309 -0.41(-0.67%)
Jul 03, 2014 61.68 61.71 61.71 61.71 731,973 +0.70(+1.14%)
Jul 02, 2014 61.38 61.44 60.61 61.02 2,219,958 -0.50(-0.82%)
Jul 01, 2014 61.24 61.99 61.10 61.52 2,621,710 +0.89(+1.47%)
Jun 30, 2014 60.25 60.64 59.55 60.63 2,514,225 +1.07(+1.80%)
Jun 27, 2014 58.45 59.63 57.97 59.56 1,739,984 +1.03(+1.75%)
Jun 26, 2014 59.25 59.25 57.64 58.53 1,833,824 -0.63(-1.07%)
Jun 25, 2014 59.10 59.54 58.18 59.17 1,811,378 +0.13(+0.22%)
Jun 24, 2014 60.47 60.60 58.84 59.04 2,425,548 -1.48(-2.45%)
Jun 23, 2014 60.92 61.74 60.43 60.52 2,482,460 -0.35(-0.57%)
Jun 20, 2014 59.72 60.91 59.65 60.87 3,595,408 +1.33(+2.23%)
Jun 19, 2014 58.42 59.58 57.49 59.54 3,905,938 +1.90(+3.29%)
Jun 18, 2014 58.40 58.40 57.19 57.64 2,606,432 -0.35(-0.60%)
Jun 17, 2014 57.31 58.34 57.26 57.99 2,237,395 +0.71(+1.23%)
Jun 16, 2014 57.21 57.70 56.65 57.29 1,718,886 +0.22(+0.39%)
Jun 13, 2014 58.37 58.37 56.80 57.07 2,582,659 +0.02(+0.03%)
Jun 12, 2014 57.97 58.22 56.78 57.05 2,955,025 -1.29(-2.21%)
Jun 11, 2014 59.00 59.23 58.21 58.34 2,204,533 -0.66(-1.12%)
Jun 10, 2014 58.51 59.12 57.80 59.00 3,129,804 +1.12(+1.93%)
Jun 06, 2014 59.11 59.26 57.73 57.88 2,834,091 -0.20(-0.35%)
Jun 05, 2014 57.72 58.46 57.21 58.08 3,682,586 +0.82(+1.44%)
Jun 04, 2014 56.88 57.46 56.61 57.26 3,236,686 -0.17(-0.30%)
Jun 03, 2014 56.84 57.67 56.59 57.43 2,013,656 +0.27(+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.