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 (%)
Nov 29, 2013 38.38 39.19 38.34 38.94 0 +0.46(+1.19%)
Nov 27, 2013 39.57 39.57 38.30 38.48 0 -0.44(-1.13%)
Nov 26, 2013 38.20 39.26 37.36 38.92 0 +1.86(+5.02%)
Nov 25, 2013 37.70 37.86 36.87 37.06 2,110,932 -0.56(-1.49%)
Nov 22, 2013 37.56 37.86 37.20 37.62 0 +0.05(+0.15%)
Nov 21, 2013 37.32 37.66 37.12 37.56 0 +0.50(+1.36%)
Nov 20, 2013 37.03 37.31 36.81 37.06 0 +0.12(+0.32%)
Nov 19, 2013 37.53 37.90 36.91 36.94 0 -0.78(-2.06%)
Nov 18, 2013 38.30 38.68 37.63 37.72 0 -0.74(-1.93%)
Nov 15, 2013 38.43 38.47 37.89 38.46 0 +0.41(+1.08%)
Nov 14, 2013 39.14 39.14 37.63 38.05 1,195,176 +0.28(+0.75%)
Nov 12, 2013 37.64 38.10 37.37 37.76 0 -0.11(-0.29%)
Nov 11, 2013 37.88 38.27 37.65 37.87 0 -0.23(-0.60%)
Nov 08, 2013 37.20 38.21 37.11 38.10 0 +0.80(+2.14%)
Nov 07, 2013 38.33 38.94 37.20 37.31 2,926,755 -1.26(-3.26%)
Nov 06, 2013 38.85 39.18 38.50 38.56 0 -0.32(-0.82%)
Nov 05, 2013 38.66 39.23 38.50 38.88 0 -0.03(-0.08%)
Nov 04, 2013 37.53 39.17 37.51 38.91 0 +0.27(+0.70%)
Nov 01, 2013 38.49 38.94 38.23 38.64 0 +0.04(+0.09%)
Oct 31, 2013 37.67 39.06 37.57 38.61 3,342,605 +0.78(+2.06%)
Oct 30, 2013 38.46 38.98 37.79 37.83 3,593,848 -0.62(-1.62%)
Oct 29, 2013 37.56 38.71 37.47 38.45 6,247,129 +0.87(+2.32%)
Oct 28, 2013 36.51 37.84 36.46 37.58 4,668,397 +1.03(+2.81%)
Oct 25, 2013 36.11 36.87 36.06 36.55 0 +0.29(+0.81%)
Oct 24, 2013 35.86 37.58 35.50 36.26 13,443,219 +3.25(+9.85%)
Oct 23, 2013 33.90 33.90 32.15 33.01 7,672,175 -1.15(-3.38%)
Oct 22, 2013 34.95 35.11 34.04 34.16 3,423,159 -0.92(-2.61%)
Oct 21, 2013 35.20 35.26 34.91 35.08 1,515,618 +0.35(+1.00%)
Oct 18, 2013 35.26 35.26 34.22 34.73 2,841,054 +0.36(+1.04%)
Oct 17, 2013 34.06 34.75 33.94 34.37 2,665,801 -0.39(-1.13%)
Oct 16, 2013 34.01 34.97 34.01 34.77 1,785,411 +0.44(+1.28%)
Oct 15, 2013 35.04 35.27 34.30 34.33 1,512,310 -0.71(-2.01%)
Oct 14, 2013 34.90 35.26 34.51 35.03 1,277,955 +0.05(+0.16%)
Oct 11, 2013 34.44 35.23 34.23 34.98 0 +0.78(+2.29%)
Oct 10, 2013 33.99 34.60 33.93 34.20 3,290,447 +0.64(+1.90%)
Oct 09, 2013 33.05 33.84 33.01 33.56 0 +0.05(+0.14%)
Oct 08, 2013 34.55 34.94 33.37 33.51 0 -1.21(-3.48%)
Oct 07, 2013 35.09 35.33 34.68 34.72 0 -0.71(-1.99%)
Oct 04, 2013 35.27 35.46 34.73 35.43 0 +0.74(+2.14%)
Oct 03, 2013 34.76 34.88 34.29 34.69 0 +0.04(+0.11%)
Oct 02, 2013 34.46 34.82 34.18 34.65 0 -0.05(-0.16%)
Oct 01, 2013 34.35 34.72 34.30 34.70 1,137,679 +0.60(+1.77%)
Sep 27, 2013 34.17 34.21 33.93 34.10 0 -0.07(-0.21%)
Sep 26, 2013 34.16 34.60 33.99 34.17 1,043,904 +0.14(+0.40%)
Sep 25, 2013 34.48 34.72 34.03 34.04 1,482,983 -0.27(-0.80%)
Sep 24, 2013 34.02 34.53 33.83 34.31 1,756,073 +0.39(+1.16%)
Sep 23, 2013 34.78 34.91 33.74 33.92 0 -0.97(-2.78%)
Sep 20, 2013 34.62 35.13 34.60 34.89 0 +0.46(+1.33%)
Sep 19, 2013 34.52 34.73 34.38 34.43 1,954,446 -0.09(-0.27%)
Sep 18, 2013 34.78 34.81 34.12 34.52 0 -0.10(-0.29%)
Sep 17, 2013 34.74 34.89 34.56 34.62 0 +0.05(+0.13%)
Sep 16, 2013 34.80 34.89 34.44 34.58 4,378,006 +0.08(+0.24%)
Sep 13, 2013 34.13 34.53 33.99 34.49 0 -0.34(-0.97%)
Sep 12, 2013 35.56 35.70 34.73 34.83 0 -0.72(-2.04%)
Sep 11, 2013 35.73 35.80 35.28 35.56 0 -0.27(-0.77%)
Sep 10, 2013 35.49 35.87 35.41 35.83 0 +0.55(+1.56%)
Sep 09, 2013 35.24 35.54 35.04 35.28 0 +0.39(+1.13%)
Sep 06, 2013 36.15 36.15 34.63 34.89 0 -0.83(-2.33%)
Sep 05, 2013 35.44 36.13 35.36 35.72 0 +0.18(+0.52%)
Sep 04, 2013 34.63 35.67 34.54 35.54 0 +0.80(+2.29%)
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.