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 (%)
May 30, 2014 56.98 57.15 56.40 56.73 2,159,525 +0.06(+0.11%)
May 29, 2014 56.58 57.12 56.41 56.66 2,295,747 +0.20(+0.36%)
May 28, 2014 57.14 57.25 56.19 56.46 2,682,520 -0.55(-0.96%)
May 27, 2014 56.65 57.24 56.35 57.01 3,203,320 +0.69(+1.22%)
May 23, 2014 55.58 56.33 56.33 56.33 2,454,557 +0.80(+1.45%)
May 22, 2014 54.84 55.88 54.71 55.52 1,775,587 +0.34(+0.61%)
May 21, 2014 55.57 56.10 54.49 55.18 3,470,827 -0.35(-0.63%)
May 20, 2014 55.75 56.19 55.06 55.53 3,474,795 +0.23(+0.41%)
May 19, 2014 54.93 55.71 54.85 55.30 4,874,170 +0.27(+0.48%)
May 16, 2014 54.44 55.27 53.97 55.04 4,220,766 +0.55(+1.01%)
May 15, 2014 54.31 54.56 52.72 54.49 5,616,854 +0.10(+0.18%)
May 14, 2014 54.80 55.28 54.35 54.39 9,247,172 -1.07(-1.93%)
May 13, 2014 57.42 58.33 55.22 55.46 3,971,399 -1.74(-3.05%)
May 12, 2014 55.27 57.92 55.15 57.20 3,205,657 +2.60(+4.77%)
May 09, 2014 55.17 55.41 54.10 54.60 1,880,129 -0.86(-1.55%)
May 08, 2014 54.90 56.79 54.63 55.46 2,178,998 +0.45(+0.81%)
May 07, 2014 55.32 55.80 54.29 55.01 2,181,324 -0.29(-0.53%)
May 06, 2014 55.94 56.20 55.19 55.30 1,859,906 -0.62(-1.11%)
May 05, 2014 56.44 56.44 55.37 55.92 1,744,517 -0.51(-0.91%)
May 02, 2014 55.87 56.89 55.17 56.44 2,794,259 +1.21(+2.18%)
May 01, 2014 54.52 56.21 54.46 55.23 3,007,208 +0.77(+1.41%)
Apr 30, 2014 53.98 54.49 53.09 54.46 2,445,464 +0.35(+0.64%)
Apr 29, 2014 53.44 54.24 52.70 54.11 2,431,233 +1.11(+2.10%)
Apr 28, 2014 54.22 54.28 51.71 53.00 4,469,769 -0.78(-1.44%)
Apr 25, 2014 56.13 56.23 53.48 53.78 4,608,188 -2.86(-5.05%)
Apr 24, 2014 56.73 57.09 54.26 56.64 5,557,604 +1.35(+2.45%)
Apr 23, 2014 55.72 55.80 54.82 55.28 3,455,483 -0.09(-0.16%)
Apr 22, 2014 55.24 55.97 54.53 55.38 3,411,720 +0.49(+0.89%)
Apr 21, 2014 54.12 55.04 52.63 54.89 3,749,537 +1.72(+3.24%)
Apr 17, 2014 52.94 53.16 53.16 53.16 2,677,330 +0.26(+0.50%)
Apr 16, 2014 53.49 53.49 51.62 52.90 2,167,500 +0.26(+0.49%)
Apr 15, 2014 52.03 53.27 51.33 52.64 2,992,798 +1.12(+2.18%)
Apr 14, 2014 51.69 52.55 50.86 51.52 2,902,864 +0.16(+0.32%)
Apr 11, 2014 51.25 52.94 50.72 51.36 3,614,567 -1.05(-2.00%)
Apr 10, 2014 54.53 54.53 52.33 52.41 3,072,877 -1.79(-3.30%)
Apr 09, 2014 54.92 55.54 53.54 54.20 3,760,570 +1.00(+1.87%)
Apr 08, 2014 52.30 53.32 51.06 53.20 4,580,182 +2.30(+4.52%)
Apr 07, 2014 51.59 52.33 50.06 50.90 6,165,970 -1.47(-2.81%)
Apr 04, 2014 57.26 57.31 52.10 52.37 7,706,708 -4.18(-7.40%)
Apr 03, 2014 57.12 57.87 56.10 56.55 4,705,707 +0.52(+0.93%)
Apr 02, 2014 56.63 56.92 55.44 56.03 4,005,841 +0.37(+0.67%)
Apr 01, 2014 53.89 55.98 53.72 55.66 4,448,490 +1.94(+3.60%)
Mar 31, 2014 53.27 54.42 52.87 53.72 2,635,338 +1.05(+1.99%)
Mar 28, 2014 52.83 53.94 52.35 52.67 2,794,444 +0.37(+0.70%)
Mar 27, 2014 53.41 53.41 51.17 52.31 3,511,949 -0.76(-1.43%)
Mar 26, 2014 54.01 55.09 52.46 53.06 5,796,020 +1.04(+2.00%)
Mar 25, 2014 52.24 53.07 51.65 52.02 3,138,286 +0.47(+0.90%)
Mar 24, 2014 53.16 53.56 51.27 51.56 3,562,843 -1.40(-2.64%)
Mar 21, 2014 55.12 55.25 52.60 52.95 3,929,434 -1.72(-3.14%)
Mar 20, 2014 53.66 54.67 53.27 54.67 2,399,161 +0.90(+1.68%)
Mar 19, 2014 53.80 54.10 53.29 53.77 2,546,211 +0.12(+0.22%)
Mar 18, 2014 53.49 53.99 52.92 53.65 2,909,534 +0.29(+0.55%)
Mar 17, 2014 52.93 54.22 52.93 53.36 2,951,451 +0.72(+1.37%)
Mar 14, 2014 52.08 53.16 52.08 52.63 3,080,946 +0.25(+0.47%)
Mar 13, 2014 52.85 53.35 51.55 52.39 3,548,879 -0.16(-0.31%)
Mar 12, 2014 51.62 52.71 51.06 52.55 2,356,026 +0.66(+1.27%)
Mar 11, 2014 53.06 53.81 51.58 51.90 3,189,061 -0.30(-0.58%)
Mar 10, 2014 53.42 53.79 52.02 52.20 3,201,484 -1.30(-2.42%)
Mar 07, 2014 54.81 55.15 52.84 53.49 5,233,764 -1.23(-2.25%)
Mar 06, 2014 52.89 54.75 52.81 54.73 5,411,770 +2.13(+4.05%)
Mar 05, 2014 52.97 53.14 52.02 52.60 2,919,635 -0.24(-0.45%)
Mar 04, 2014 51.94 52.92 51.51 52.84 2,726,018 +1.76(+3.45%)
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.