Nxp Semiconductors (NQ: NXPI )

170.50 USD +3.22 (+1.92%)
Streaming Delayed Price Updated: 8:34 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 59.09 59.65 58.12 59.62 2,233,894 +0.38(+0.64%)
Apr 29, 2014 58.50 59.38 57.69 59.24 2,220,894 +1.22(+2.10%)
Apr 28, 2014 59.35 59.42 56.61 58.02 4,083,065 -0.85(-1.44%)
Apr 25, 2014 61.45 61.55 58.55 58.87 4,209,509 -3.13(-5.05%)
Apr 24, 2014 62.10 62.50 59.40 62.00 5,076,785 +1.48(+2.45%)
Apr 23, 2014 61.00 61.09 60.01 60.52 3,156,531 -0.10(-0.16%)
Apr 22, 2014 60.47 61.27 59.70 60.62 3,116,554 +0.53(+0.89%)
Apr 21, 2014 59.25 60.25 57.61 60.08 3,425,144 +1.88(+3.24%)
Apr 17, 2014 57.95 58.20 58.20 58.20 2,445,700 +0.29(+0.50%)
Apr 16, 2014 58.56 58.56 56.50 57.91 1,979,978 +0.28(+0.49%)
Apr 15, 2014 56.96 58.31 56.19 57.63 2,733,875 +1.23(+2.18%)
Apr 14, 2014 56.59 57.53 55.68 56.40 2,651,722 +0.18(+0.32%)
Apr 11, 2014 56.10 57.95 55.52 56.22 3,301,851 -1.15(-2.00%)
Apr 10, 2014 59.70 59.70 57.29 57.37 2,807,026 -1.96(-3.30%)
Apr 09, 2014 60.12 60.80 58.61 59.33 3,435,223 +1.09(+1.87%)
Apr 08, 2014 57.25 58.37 55.90 58.24 4,183,926 +2.52(+4.52%)
Apr 07, 2014 56.48 57.29 54.80 55.72 5,632,518 -1.61(-2.81%)
Apr 04, 2014 62.68 62.74 57.04 57.33 7,039,959 -4.58(-7.40%)
Apr 03, 2014 62.53 63.35 61.41 61.91 4,298,591 +0.57(+0.93%)
Apr 02, 2014 61.99 62.31 60.69 61.34 3,659,274 +0.41(+0.67%)
Apr 01, 2014 58.99 61.28 58.81 60.93 4,063,627 +2.12(+3.60%)
Mar 31, 2014 58.31 59.58 57.88 58.81 2,407,341 +1.15(+1.99%)
Mar 28, 2014 57.83 59.05 57.31 57.66 2,552,682 +0.40(+0.70%)
Mar 27, 2014 58.47 58.47 56.02 57.26 3,208,111 -0.83(-1.43%)
Mar 26, 2014 59.12 60.31 57.43 58.09 5,294,575 +1.14(+2.00%)
Mar 25, 2014 57.19 58.10 56.54 56.95 2,866,776 +0.51(+0.90%)
Mar 24, 2014 58.19 58.63 56.13 56.44 3,254,602 -1.53(-2.64%)
Mar 21, 2014 60.34 60.48 57.58 57.97 3,589,477 -1.88(-3.14%)
Mar 20, 2014 58.74 59.85 58.31 59.85 2,191,597 +0.99(+1.68%)
Mar 19, 2014 58.90 59.22 58.34 58.86 2,325,925 +0.13(+0.22%)
Mar 18, 2014 58.56 59.10 57.93 58.73 2,657,815 +0.32(+0.55%)
Mar 17, 2014 57.94 59.36 57.94 58.41 2,696,105 +0.79(+1.37%)
Mar 14, 2014 57.01 58.20 57.01 57.62 2,814,397 +0.27(+0.47%)
Mar 13, 2014 57.85 58.40 56.43 57.35 3,241,846 -0.18(-0.31%)
Mar 12, 2014 56.51 57.71 55.90 57.53 2,152,194 +0.72(+1.27%)
Mar 11, 2014 58.09 58.91 56.47 56.81 2,913,158 -0.33(-0.58%)
Mar 10, 2014 58.48 58.88 56.95 57.14 2,924,506 -1.42(-2.42%)
Mar 07, 2014 60.00 60.37 57.84 58.56 4,780,963 -1.35(-2.25%)
Mar 06, 2014 57.90 59.93 57.81 59.91 4,943,568 +2.33(+4.05%)
Mar 05, 2014 57.99 58.17 56.95 57.58 2,667,042 -0.26(-0.45%)
Mar 04, 2014 56.86 57.93 56.39 57.84 2,490,176 +1.93(+3.45%)
Mar 03, 2014 55.74 55.99 54.92 55.91 1,921,306 -0.32(-0.57%)
Feb 28, 2014 56.70 56.83 55.80 56.23 2,293,867 -0.37(-0.65%)
Feb 27, 2014 55.75 56.77 55.44 56.60 2,547,814 +1.05(+1.89%)
Feb 26, 2014 56.10 56.77 55.44 55.55 3,700,593 -0.47(-0.84%)
Feb 25, 2014 55.92 56.10 55.07 56.02 2,726,695 +0.47(+0.85%)
Feb 24, 2014 56.45 56.63 55.54 55.55 2,983,965 -0.60(-1.07%)
Feb 21, 2014 57.16 57.17 55.55 56.15 3,420,087 -0.59(-1.04%)
Feb 20, 2014 57.10 57.80 56.58 56.74 4,482,012 -0.05(-0.09%)
Feb 19, 2014 56.93 57.38 56.57 56.79 3,588,004 +0.00(+0.00%)
Feb 18, 2014 56.00 56.88 55.27 56.79 4,098,161 +1.19(+2.14%)
Feb 14, 2014 55.00 55.60 55.60 55.60 6,878,500 +1.98(+3.69%)
Feb 13, 2014 52.20 54.07 52.10 53.62 5,198,416 +0.99(+1.88%)
Feb 12, 2014 52.08 53.17 52.08 52.63 2,729,727 +0.55(+1.06%)
Feb 11, 2014 52.42 52.59 51.99 52.08 2,586,449 -0.16(-0.31%)
Feb 10, 2014 51.38 52.45 51.31 52.24 4,083,005 +0.19(+0.37%)
Feb 07, 2014 49.18 52.06 49.18 52.05 6,754,683 +2.45(+4.94%)
Feb 06, 2014 47.26 49.88 46.56 49.60 6,886,725 +2.60(+5.53%)
Feb 05, 2014 46.63 47.12 46.30 47.00 4,924,540 +0.00(+0.00%)
Feb 04, 2014 46.72 47.02 45.70 47.00 2,372,298 +1.18(+2.58%)
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.