Skip to main content

Nxp Semiconductors (NQ: NXPI )

237.50 +4.93 (+2.12%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 43.39 44.35 43.06 44.17 2,867,710 +0.46(+1.05%)
Jan 30, 2014 43.63 44.17 43.35 43.71 1,852,414 +0.54(+1.25%)
Jan 29, 2014 42.71 43.79 42.63 43.17 3,986,738 +0.52(+1.22%)
Jan 28, 2014 42.02 43.07 41.73 42.65 2,428,598 +0.63(+1.50%)
Jan 27, 2014 41.96 42.40 41.53 42.02 3,663,371 +0.38(+0.92%)
Jan 24, 2014 43.66 43.71 41.45 41.64 3,977,920 -2.07(-4.74%)
Jan 23, 2014 43.23 43.76 43.02 43.71 3,082,863 +0.00(+0.00%)
Jan 22, 2014 42.59 43.73 42.48 43.71 2,053,653 +1.09(+2.55%)
Jan 21, 2014 43.62 43.66 42.34 42.62 2,625,640 -0.05(-0.13%)
Jan 17, 2014 41.88 42.68 42.68 42.68 3,552,660 +0.66(+1.57%)
Jan 16, 2014 41.60 42.08 41.22 42.02 2,344,835 +0.56(+1.34%)
Jan 15, 2014 40.30 41.72 40.58 41.46 3,087,801 +1.16(+2.88%)
Jan 14, 2014 39.47 40.39 39.28 40.30 6,907,929 +1.08(+2.75%)
Jan 13, 2014 39.33 39.58 38.75 39.23 4,719,815 -0.05(-0.14%)
Jan 10, 2014 39.57 39.69 39.01 39.28 5,289,903 -0.05(-0.14%)
Jan 09, 2014 40.15 40.39 39.19 39.33 3,959,552 -0.70(-1.76%)
Jan 08, 2014 39.42 40.12 39.19 40.04 2,450,736 +0.79(+2.00%)
Jan 07, 2014 39.54 39.81 38.99 39.25 3,509,251 -0.14(-0.35%)
Jan 06, 2014 40.13 40.19 39.07 39.39 2,824,331 -0.40(-1.01%)
Jan 03, 2014 40.29 40.50 39.35 39.79 3,978,421 -0.33(-0.82%)
Jan 02, 2014 40.83 40.83 39.85 40.12 4,129,974 -1.84(-4.38%)
Dec 31, 2013 42.25 41.96 41.96 41.96 1,438,885 -0.02(-0.04%)
Dec 30, 2013 41.38 41.99 41.26 41.97 1,668,060 +0.58(+1.39%)
Dec 27, 2013 41.50 41.75 41.21 41.40 884,953 +0.20(+0.49%)
Dec 26, 2013 41.17 41.43 41.01 41.20 941,466 +0.02(+0.04%)
Dec 24, 2013 41.49 41.60 41.15 41.18 658,730 -0.11(-0.27%)
Dec 23, 2013 41.07 41.55 39.88 41.29 2,807,485 +1.53(+3.86%)
Dec 20, 2013 39.38 40.04 39.33 39.75 11,885,831 +0.38(+0.97%)
Dec 19, 2013 39.96 39.96 38.71 39.37 2,664,420 -0.38(-0.96%)
Dec 18, 2013 39.63 39.75 38.71 39.75 3,577,969 +0.06(+0.16%)
Dec 17, 2013 39.24 39.94 39.20 39.69 5,263,312 +0.56(+1.42%)
Dec 16, 2013 38.82 39.38 38.82 39.13 2,727,300 +0.30(+0.78%)
Dec 13, 2013 38.76 39.01 38.30 38.83 5,063,403 +0.30(+0.78%)
Dec 12, 2013 38.40 38.63 38.06 38.53 4,106,510 +0.22(+0.57%)
Dec 11, 2013 39.04 39.09 38.23 38.31 3,683,058 -0.51(-1.32%)
Dec 10, 2013 38.91 39.20 38.65 38.82 8,821,659 -0.96(-2.41%)
Dec 09, 2013 40.40 40.72 39.67 39.78 2,174,745 -0.62(-1.54%)
Dec 06, 2013 40.20 40.88 40.20 40.40 0 +0.34(+0.84%)
Dec 05, 2013 39.29 40.11 39.23 40.07 0 +0.37(+0.94%)
Dec 04, 2013 39.08 40.07 38.85 39.69 0 +0.48(+1.21%)
Dec 03, 2013 38.91 39.42 38.50 39.22 0 +0.14(+0.35%)
Dec 02, 2013 38.73 39.38 38.30 39.08 3,722,305 +0.26(+0.66%)
Nov 29, 2013 38.27 39.08 38.23 38.82 0 +0.46(+1.19%)
Nov 27, 2013 39.45 39.45 38.19 38.37 0 -0.44(-1.13%)
Nov 26, 2013 38.09 39.14 37.25 38.80 0 +1.85(+5.02%)
Nov 25, 2013 37.59 37.75 36.76 36.95 2,117,098 -0.56(-1.49%)
Nov 22, 2013 37.45 37.75 37.09 37.51 0 +0.05(+0.15%)
Nov 21, 2013 37.22 37.55 37.01 37.45 0 +0.50(+1.36%)
Nov 20, 2013 36.92 37.20 36.70 36.95 0 +0.12(+0.32%)
Nov 19, 2013 37.43 37.79 36.80 36.83 0 -0.78(-2.06%)
Nov 18, 2013 38.19 38.57 37.52 37.61 0 -0.74(-1.93%)
Nov 15, 2013 38.32 38.36 37.78 38.35 0 +0.41(+1.08%)
Nov 14, 2013 39.02 39.02 37.52 37.94 1,198,667 +0.28(+0.75%)
Nov 12, 2013 37.53 37.99 37.26 37.65 0 -0.11(-0.29%)
Nov 11, 2013 37.77 38.16 37.54 37.76 0 -0.23(-0.60%)
Nov 08, 2013 37.09 38.10 37.01 37.99 0 +0.79(+2.14%)
Nov 07, 2013 38.22 38.82 37.09 37.20 2,935,304 -1.25(-3.25%)
Nov 06, 2013 38.74 39.07 38.38 38.45 0 -0.32(-0.82%)
Nov 05, 2013 38.55 39.12 38.38 38.77 0 -0.03(-0.08%)
Nov 04, 2013 37.42 39.06 37.40 38.80 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.