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 (%)
Jan 31, 2014 43.36 44.32 43.03 44.14 2,869,668 +0.46(+1.04%)
Jan 30, 2014 43.60 44.14 43.32 43.68 1,853,679 +0.54(+1.25%)
Jan 29, 2014 42.68 43.76 42.60 43.14 3,989,461 +0.52(+1.22%)
Jan 28, 2014 41.99 43.04 41.70 42.62 2,430,256 +0.63(+1.50%)
Jan 27, 2014 41.93 42.38 41.50 41.99 3,665,873 +0.38(+0.92%)
Jan 24, 2014 43.63 43.68 41.43 41.61 3,980,637 -2.07(-4.74%)
Jan 23, 2014 43.20 43.73 42.99 43.68 3,084,968 +0.00(+0.00%)
Jan 22, 2014 42.56 43.70 42.45 43.68 2,055,056 +1.09(+2.55%)
Jan 21, 2014 43.59 43.63 42.32 42.59 2,627,433 -0.05(-0.13%)
Jan 17, 2014 41.85 42.65 42.65 42.65 3,555,086 +0.66(+1.57%)
Jan 16, 2014 41.57 42.05 41.19 41.99 2,346,436 +0.56(+1.34%)
Jan 15, 2014 40.28 41.69 40.55 41.43 3,089,910 +1.16(+2.88%)
Jan 14, 2014 39.44 40.36 39.25 40.28 6,912,646 +1.08(+2.75%)
Jan 13, 2014 39.31 39.55 38.72 39.20 4,723,038 -0.05(-0.14%)
Jan 10, 2014 39.55 39.66 38.98 39.25 5,293,516 -0.05(-0.14%)
Jan 09, 2014 40.12 40.36 39.16 39.31 3,962,256 -0.70(-1.76%)
Jan 08, 2014 39.39 40.09 39.16 40.01 2,452,410 +0.79(+2.00%)
Jan 07, 2014 39.52 39.78 38.96 39.23 3,511,648 -0.14(-0.35%)
Jan 06, 2014 40.10 40.17 39.04 39.36 2,826,260 -0.40(-1.01%)
Jan 03, 2014 40.27 40.48 39.33 39.76 3,981,137 -0.33(-0.82%)
Jan 02, 2014 40.80 40.80 39.82 40.09 4,132,795 -1.83(-4.38%)
Dec 31, 2013 42.22 41.93 41.93 41.93 1,439,868 -0.02(-0.04%)
Dec 30, 2013 41.35 41.96 41.23 41.95 1,669,199 +0.58(+1.39%)
Dec 27, 2013 41.47 41.72 41.18 41.37 885,557 +0.20(+0.49%)
Dec 26, 2013 41.14 41.40 40.98 41.17 942,109 +0.02(+0.04%)
Dec 24, 2013 41.46 41.57 41.12 41.15 659,180 -0.11(-0.27%)
Dec 23, 2013 41.04 41.52 39.86 41.26 2,809,402 +1.53(+3.86%)
Dec 20, 2013 39.35 40.01 39.30 39.73 11,893,948 +0.38(+0.97%)
Dec 19, 2013 39.94 39.94 38.69 39.34 2,666,240 -0.38(-0.97%)
Dec 18, 2013 39.60 39.73 38.69 39.73 3,580,413 +0.06(+0.16%)
Dec 17, 2013 39.22 39.92 39.17 39.66 5,266,906 +0.56(+1.42%)
Dec 16, 2013 38.80 39.35 38.80 39.11 2,729,163 +0.30(+0.78%)
Dec 13, 2013 38.73 38.99 38.28 38.81 5,066,860 +0.30(+0.78%)
Dec 12, 2013 38.38 38.60 38.03 38.50 4,109,315 +0.22(+0.57%)
Dec 11, 2013 39.02 39.07 38.20 38.29 3,685,573 -0.51(-1.32%)
Dec 10, 2013 38.89 39.17 38.62 38.80 8,827,683 -0.96(-2.41%)
Dec 09, 2013 40.38 40.70 39.65 39.76 2,176,230 -0.62(-1.54%)
Dec 06, 2013 40.17 40.85 40.17 40.38 0 +0.34(+0.84%)
Dec 05, 2013 39.26 40.08 39.20 40.04 0 +0.37(+0.94%)
Dec 04, 2013 39.05 40.05 38.82 39.66 0 +0.47(+1.21%)
Dec 03, 2013 38.89 39.39 38.48 39.19 0 +0.14(+0.35%)
Dec 02, 2013 38.71 39.35 38.28 39.05 3,724,846 +0.26(+0.66%)
Nov 29, 2013 38.24 39.05 38.20 38.80 0 +0.46(+1.19%)
Nov 27, 2013 39.43 39.43 38.17 38.34 0 -0.44(-1.13%)
Nov 26, 2013 38.07 39.12 37.23 38.78 0 +1.85(+5.02%)
Nov 25, 2013 37.56 37.73 36.73 36.93 2,118,544 -0.56(-1.49%)
Nov 22, 2013 37.43 37.73 37.06 37.48 0 +0.05(+0.15%)
Nov 21, 2013 37.19 37.53 36.99 37.43 0 +0.50(+1.36%)
Nov 20, 2013 36.90 37.17 36.68 36.93 0 +0.12(+0.32%)
Nov 19, 2013 37.40 37.77 36.78 36.81 0 -0.78(-2.06%)
Nov 18, 2013 38.17 38.54 37.49 37.58 0 -0.74(-1.93%)
Nov 15, 2013 38.29 38.33 37.76 38.32 0 +0.41(+1.08%)
Nov 14, 2013 39.00 39.00 37.49 37.91 1,199,485 +0.28(+0.75%)
Nov 12, 2013 37.50 37.97 37.24 37.63 0 -0.11(-0.29%)
Nov 11, 2013 37.75 38.13 37.52 37.74 0 -0.23(-0.60%)
Nov 08, 2013 37.06 38.08 36.98 37.97 0 +0.79(+2.14%)
Nov 07, 2013 38.19 38.80 37.06 37.17 2,937,308 -1.25(-3.25%)
Nov 06, 2013 38.71 39.04 38.36 38.42 0 -0.32(-0.82%)
Nov 05, 2013 38.52 39.09 38.36 38.74 0 -0.03(-0.08%)
Nov 04, 2013 37.39 39.03 37.37 38.77 0 +0.27(+0.70%)
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.