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 (%)
May 30, 2014 57.19 57.35 56.60 56.93 2,151,766 +0.06(+0.11%)
May 29, 2014 56.79 57.33 56.61 56.87 2,287,498 +0.20(+0.36%)
May 28, 2014 57.34 57.45 56.39 56.67 2,672,882 -0.55(-0.96%)
May 27, 2014 56.85 57.45 56.56 57.22 3,191,811 +0.69(+1.22%)
May 23, 2014 55.78 56.53 56.53 56.53 2,445,737 +0.81(+1.45%)
May 22, 2014 55.03 56.08 54.91 55.72 1,769,207 +0.34(+0.61%)
May 21, 2014 55.77 56.30 54.69 55.38 3,458,356 -0.35(-0.63%)
May 20, 2014 55.95 56.39 55.25 55.73 3,462,310 +0.23(+0.41%)
May 19, 2014 55.13 55.91 55.05 55.50 4,856,656 +0.27(+0.48%)
May 16, 2014 54.64 55.47 54.16 55.24 4,205,601 +0.55(+1.01%)
May 15, 2014 54.50 54.76 52.91 54.69 5,596,671 +0.10(+0.18%)
May 14, 2014 55.00 55.48 54.55 54.59 9,213,945 -1.07(-1.93%)
May 13, 2014 57.63 58.54 55.42 55.66 3,957,129 -1.75(-3.05%)
May 12, 2014 55.47 58.13 55.35 57.41 3,194,138 +2.61(+4.77%)
May 09, 2014 55.36 55.61 54.29 54.80 1,873,373 -0.86(-1.55%)
May 08, 2014 55.10 57.00 54.82 55.66 2,171,168 +0.45(+0.81%)
May 07, 2014 55.52 56.01 54.48 55.21 2,173,486 -0.29(-0.53%)
May 06, 2014 56.14 56.40 55.39 55.50 1,853,223 -0.62(-1.11%)
May 05, 2014 56.64 56.64 55.57 56.13 1,738,249 -0.51(-0.91%)
May 02, 2014 56.07 57.10 55.36 56.64 2,784,219 +1.21(+2.18%)
May 01, 2014 54.71 56.41 54.66 55.43 2,996,402 +0.77(+1.41%)
Apr 30, 2014 54.17 54.69 53.28 54.66 2,436,677 +0.35(+0.64%)
Apr 29, 2014 53.63 54.44 52.89 54.31 2,422,497 +1.12(+2.10%)
Apr 28, 2014 54.41 54.48 51.90 53.19 4,453,709 -0.78(-1.44%)
Apr 25, 2014 56.34 56.43 53.68 53.97 4,591,631 -2.87(-5.05%)
Apr 24, 2014 56.93 57.30 54.46 56.84 5,537,634 +1.36(+2.45%)
Apr 23, 2014 55.92 56.01 55.02 55.48 3,443,067 -0.09(-0.17%)
Apr 22, 2014 55.44 56.17 54.73 55.58 3,399,462 +0.49(+0.89%)
Apr 21, 2014 54.32 55.24 52.82 55.08 3,736,064 +1.73(+3.24%)
Apr 17, 2014 53.13 53.36 53.36 53.36 2,667,710 +0.27(+0.50%)
Apr 16, 2014 53.69 53.69 51.80 53.09 2,159,712 +0.26(+0.49%)
Apr 15, 2014 52.22 53.46 51.51 52.83 2,982,045 +1.13(+2.18%)
Apr 14, 2014 51.88 52.74 51.05 51.71 2,892,434 +0.16(+0.32%)
Apr 11, 2014 51.43 53.13 50.90 51.54 3,601,579 -1.05(-2.00%)
Apr 10, 2014 54.73 54.73 52.52 52.60 3,061,836 -1.80(-3.30%)
Apr 09, 2014 55.12 55.74 53.73 54.39 3,747,058 +1.00(+1.87%)
Apr 08, 2014 52.49 53.51 51.25 53.39 4,563,725 +2.31(+4.52%)
Apr 07, 2014 51.78 52.52 50.24 51.08 6,143,814 -1.48(-2.81%)
Apr 04, 2014 57.46 57.52 52.29 52.56 7,679,017 -4.20(-7.40%)
Apr 03, 2014 57.33 58.08 56.30 56.76 4,688,799 +0.52(+0.93%)
Apr 02, 2014 56.83 57.12 55.64 56.24 3,991,447 +0.38(+0.67%)
Apr 01, 2014 54.08 56.18 53.92 55.86 4,432,506 +1.94(+3.60%)
Mar 31, 2014 53.46 54.62 53.06 53.92 2,625,869 +1.05(+1.99%)
Mar 28, 2014 53.02 54.14 52.54 52.86 2,784,404 +0.37(+0.70%)
Mar 27, 2014 53.60 53.60 51.36 52.49 3,499,330 -0.76(-1.43%)
Mar 26, 2014 54.20 55.29 52.65 53.26 5,775,194 +1.05(+2.00%)
Mar 25, 2014 52.43 53.26 51.83 52.21 3,127,010 +0.47(+0.90%)
Mar 24, 2014 53.35 53.75 51.46 51.74 3,550,041 -1.40(-2.64%)
Mar 21, 2014 55.32 55.45 52.79 53.15 3,915,315 -1.72(-3.14%)
Mar 20, 2014 53.85 54.87 53.46 54.87 2,390,541 +0.91(+1.68%)
Mar 19, 2014 54.00 54.29 53.48 53.96 2,537,062 +0.12(+0.22%)
Mar 18, 2014 53.69 54.18 53.11 53.84 2,899,080 +0.29(+0.55%)
Mar 17, 2014 53.12 54.42 53.12 53.55 2,940,846 +0.72(+1.37%)
Mar 14, 2014 52.27 53.36 52.27 52.82 3,069,876 +0.25(+0.47%)
Mar 13, 2014 53.04 53.54 51.73 52.58 3,536,127 -0.16(-0.31%)
Mar 12, 2014 51.81 52.90 51.24 52.74 2,347,561 +0.66(+1.27%)
Mar 11, 2014 53.26 54.01 51.77 52.08 3,177,602 -0.30(-0.58%)
Mar 10, 2014 53.61 53.98 52.21 52.38 3,189,980 -1.30(-2.42%)
Mar 07, 2014 55.01 55.35 53.03 53.69 5,214,959 -1.24(-2.25%)
Mar 06, 2014 53.08 54.94 53.00 54.92 5,392,324 +2.14(+4.05%)
Mar 05, 2014 53.16 53.33 52.21 52.79 2,909,145 -0.24(-0.45%)
Mar 04, 2014 52.13 53.11 51.70 53.03 2,716,224 +1.77(+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.