Nxp Semiconductors (NQ: NXPI )

197.92 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 27.51 27.76 27.43 27.55 0 -0.05(-0.18%)
Apr 29, 2013 27.35 28.01 27.04 27.60 2,224,607 +0.27(+0.99%)
Apr 26, 2013 27.17 27.61 27.04 27.33 3,980,124 -0.14(-0.51%)
Apr 25, 2013 27.17 27.85 27.12 27.47 0 +0.32(+1.18%)
Apr 24, 2013 26.81 27.25 26.24 27.15 0 +0.41(+1.53%)
Apr 23, 2013 26.45 27.03 24.78 26.74 12,805,311 +0.97(+3.76%)
Apr 22, 2013 25.24 26.04 24.66 25.77 6,043,067 +0.48(+1.90%)
Apr 19, 2013 25.80 25.80 24.81 25.29 4,981,252 -0.13(-0.51%)
Apr 18, 2013 27.09 27.09 25.37 25.42 5,260,966 -1.14(-4.29%)
Apr 17, 2013 28.00 28.23 26.30 26.56 6,311,133 -2.01(-7.04%)
Apr 16, 2013 27.95 28.63 27.51 28.57 4,517,374 +1.13(+4.12%)
Apr 15, 2013 28.95 28.95 27.43 27.44 5,464,629 -1.70(-5.83%)
Apr 12, 2013 29.47 29.76 28.90 29.14 2,631,266 -0.72(-2.39%)
Apr 11, 2013 29.79 30.16 29.41 29.86 3,039,015 -0.14(-0.48%)
Apr 10, 2013 29.67 30.27 29.34 30.00 2,151,890 +0.31(+1.04%)
Apr 09, 2013 29.22 30.02 29.04 29.69 3,129,816 +0.80(+2.75%)
Apr 08, 2013 28.65 28.91 28.13 28.89 2,827,136 +0.35(+1.21%)
Apr 05, 2013 27.69 28.61 27.20 28.55 4,015,194 +0.35(+1.24%)
Apr 04, 2013 27.56 28.31 27.50 28.20 4,059,981 +0.70(+2.55%)
Apr 03, 2013 28.58 28.85 26.96 27.50 4,541,800 -0.92(-3.24%)
Apr 02, 2013 29.15 29.33 28.13 28.42 2,733,488 -0.44(-1.52%)
Apr 01, 2013 30.27 30.29 28.85 28.86 2,737,377 -1.43(-4.72%)
Mar 28, 2013 30.01 30.32 29.85 30.29 1,421,279 +0.43(+1.44%)
Mar 27, 2013 29.62 30.02 29.23 29.86 2,362,820 +0.01(+0.03%)
Mar 26, 2013 29.98 30.04 29.67 29.85 1,861,831 -0.07(-0.23%)
Mar 25, 2013 30.00 30.08 29.68 29.92 1,708,349 +0.00(+0.00%)
Mar 22, 2013 30.16 30.47 29.71 29.92 2,497,097 +0.42(+1.42%)
Mar 21, 2013 29.55 29.90 29.43 29.50 1,348,181 -0.45(-1.50%)
Mar 20, 2013 29.88 30.14 29.62 29.95 2,464,287 +0.28(+0.93%)
Mar 19, 2013 30.07 30.33 29.54 29.67 4,176,059 -0.05(-0.15%)
Mar 18, 2013 30.66 30.83 29.46 29.72 6,655,605 -1.49(-4.77%)
Mar 15, 2013 31.31 31.54 31.00 31.21 4,057,372 -0.33(-1.05%)
Mar 14, 2013 31.28 31.77 31.15 31.54 2,562,793 +0.31(+0.99%)
Mar 13, 2013 31.40 31.52 30.87 31.23 2,242,019 -0.09(-0.29%)
Mar 12, 2013 31.40 31.53 31.11 31.32 2,107,901 -0.27(-0.85%)
Mar 11, 2013 31.75 31.91 31.32 31.59 3,618,366 +0.16(+0.51%)
Mar 08, 2013 31.33 31.60 30.95 31.43 7,043,274 -0.60(-1.87%)
Mar 07, 2013 32.35 32.87 31.97 32.03 2,129,349 -0.16(-0.50%)
Mar 06, 2013 32.51 32.74 32.10 32.19 962,809 -0.29(-0.89%)
Mar 05, 2013 32.21 32.57 32.00 32.48 1,940,408 +0.72(+2.27%)
Mar 04, 2013 31.84 31.95 31.31 31.76 2,086,087 -0.43(-1.34%)
Mar 01, 2013 31.84 32.40 31.30 32.19 2,050,511 -0.13(-0.40%)
Feb 28, 2013 32.81 32.99 32.32 32.32 1,463,788 +0.02(+0.06%)
Feb 27, 2013 31.57 32.52 31.55 32.30 1,614,269 +0.94(+3.00%)
Feb 26, 2013 31.68 31.73 30.70 31.36 1,916,412 -0.19(-0.60%)
Feb 22, 2013 30.95 31.80 30.95 31.55 1,575,966 +0.53(+1.71%)
Feb 21, 2013 31.58 31.62 30.65 31.02 2,330,986 -0.50(-1.59%)
Feb 20, 2013 32.71 32.77 31.45 31.52 1,672,835 -1.19(-3.64%)
Feb 19, 2013 32.26 32.99 32.16 32.71 1,958,377 +0.46(+1.43%)
Feb 15, 2013 32.64 32.74 31.85 32.25 1,449,277 -0.40(-1.23%)
Feb 14, 2013 32.62 32.88 32.42 32.65 1,096,266 -0.14(-0.44%)
Feb 13, 2013 32.55 32.96 32.28 32.79 2,638,213 +0.22(+0.69%)
Feb 12, 2013 32.00 32.83 31.82 32.57 2,328,845 +0.46(+1.43%)
Feb 11, 2013 31.48 32.35 31.31 32.11 2,963,968 +0.15(+0.47%)
Feb 08, 2013 30.61 32.12 30.56 31.96 5,382,506 +1.48(+4.86%)
Feb 07, 2013 30.45 30.52 29.80 30.48 2,353,177 +0.03(+0.10%)
Feb 06, 2013 29.76 30.45 29.64 30.45 3,758,238 +1.10(+3.75%)
Feb 04, 2013 30.33 30.40 29.35 29.35 10,691,023 -1.41(-4.58%)
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.