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 (%)
Feb 28, 2014 51.95 52.06 51.12 51.52 2,503,803 -0.34(-0.65%)
Feb 27, 2014 51.08 52.01 50.79 51.85 2,780,992 +0.96(+1.89%)
Feb 26, 2014 51.40 52.01 50.79 50.89 4,039,274 -0.43(-0.84%)
Feb 25, 2014 51.23 51.40 50.45 51.32 2,976,244 +0.43(+0.85%)
Feb 24, 2014 51.72 51.88 50.88 50.89 3,257,060 -0.55(-1.07%)
Feb 21, 2014 52.37 52.38 50.89 51.44 3,733,096 -0.54(-1.04%)
Feb 20, 2014 52.31 52.95 51.84 51.98 4,892,209 -0.05(-0.09%)
Feb 19, 2014 52.16 52.57 51.83 52.03 3,916,381 +0.00(+0.00%)
Feb 18, 2014 51.30 52.11 50.64 52.03 4,473,228 +1.09(+2.14%)
Feb 14, 2014 50.39 50.94 50.94 50.94 7,508,026 +1.81(+3.69%)
Feb 13, 2014 47.82 49.54 47.73 49.12 5,674,179 +0.91(+1.88%)
Feb 12, 2014 47.71 48.71 47.71 48.22 2,979,554 +0.50(+1.06%)
Feb 11, 2014 48.02 48.18 47.63 47.71 2,823,163 -0.15(-0.31%)
Feb 10, 2014 47.07 48.05 47.01 47.86 4,456,685 +0.17(+0.36%)
Feb 07, 2014 45.06 47.69 45.06 47.69 7,372,877 +2.24(+4.94%)
Feb 06, 2014 43.30 45.70 42.66 45.44 7,517,004 +2.38(+5.53%)
Feb 05, 2014 42.72 43.17 42.42 43.06 5,375,238 +0.00(+0.00%)
Feb 04, 2014 42.80 43.08 41.87 43.06 2,589,412 +1.08(+2.58%)
Feb 03, 2014 44.55 44.57 41.43 41.98 4,217,351 -2.32(-5.23%)
Jan 31, 2014 43.52 44.48 43.19 44.30 2,859,358 +0.46(+1.04%)
Jan 30, 2014 43.76 44.30 43.48 43.84 1,847,019 +0.54(+1.25%)
Jan 29, 2014 42.83 43.92 42.76 43.30 3,975,127 +0.52(+1.22%)
Jan 28, 2014 42.14 43.20 41.85 42.78 2,421,524 +0.63(+1.50%)
Jan 27, 2014 42.08 42.53 41.65 42.14 3,652,701 +0.38(+0.92%)
Jan 24, 2014 43.78 43.84 41.58 41.76 3,966,334 -2.08(-4.74%)
Jan 23, 2014 43.35 43.88 43.14 43.84 3,073,884 +0.00(+0.00%)
Jan 22, 2014 42.71 43.86 42.60 43.84 2,047,672 +1.09(+2.55%)
Jan 21, 2014 43.75 43.79 42.47 42.75 2,617,993 -0.05(-0.13%)
Jan 17, 2014 42.01 42.80 42.80 42.80 3,542,312 +0.66(+1.57%)
Jan 16, 2014 41.72 42.20 41.34 42.14 2,338,006 +0.56(+1.34%)
Jan 15, 2014 40.42 41.84 40.70 41.58 3,078,808 +1.16(+2.88%)
Jan 14, 2014 39.59 40.50 39.39 40.42 6,887,809 +1.08(+2.75%)
Jan 13, 2014 39.45 39.70 38.86 39.34 4,706,068 -0.05(-0.14%)
Jan 10, 2014 39.69 39.81 39.12 39.39 5,274,496 -0.05(-0.14%)
Jan 09, 2014 40.26 40.50 39.30 39.45 3,948,020 -0.71(-1.76%)
Jan 08, 2014 39.53 40.24 39.30 40.16 2,443,598 +0.79(+2.00%)
Jan 07, 2014 39.66 39.92 39.10 39.37 3,499,030 -0.14(-0.35%)
Jan 06, 2014 40.25 40.31 39.18 39.50 2,816,105 -0.40(-1.01%)
Jan 03, 2014 40.41 40.62 39.47 39.91 3,966,833 -0.33(-0.82%)
Jan 02, 2014 40.95 40.95 39.96 40.24 4,117,945 -1.84(-4.38%)
Dec 31, 2013 42.37 42.08 42.08 42.08 1,434,695 -0.02(-0.04%)
Dec 30, 2013 41.50 42.12 41.38 42.10 1,663,201 +0.58(+1.39%)
Dec 27, 2013 41.62 41.87 41.33 41.52 882,375 +0.20(+0.49%)
Dec 26, 2013 41.29 41.55 41.13 41.32 938,724 +0.02(+0.04%)
Dec 24, 2013 41.61 41.72 41.27 41.30 656,811 -0.11(-0.27%)
Dec 23, 2013 41.19 41.67 40.00 41.41 2,799,307 +1.54(+3.86%)
Dec 20, 2013 39.50 40.16 39.44 39.87 11,851,213 +0.38(+0.97%)
Dec 19, 2013 40.08 40.08 38.83 39.49 2,656,660 -0.38(-0.97%)
Dec 18, 2013 39.74 39.87 38.83 39.87 3,567,548 +0.06(+0.16%)
Dec 17, 2013 39.36 40.06 39.31 39.81 5,247,982 +0.56(+1.42%)
Dec 16, 2013 38.94 39.50 38.94 39.25 2,719,357 +0.30(+0.78%)
Dec 13, 2013 38.87 39.13 38.41 38.95 5,048,655 +0.30(+0.78%)
Dec 12, 2013 38.52 38.74 38.17 38.64 4,094,550 +0.22(+0.57%)
Dec 11, 2013 39.16 39.21 38.34 38.42 3,672,331 -0.51(-1.32%)
Dec 10, 2013 39.03 39.31 38.76 38.94 8,795,965 -0.96(-2.41%)
Dec 09, 2013 40.52 40.84 39.79 39.90 2,168,411 -0.62(-1.54%)
Dec 06, 2013 40.32 41.00 40.32 40.52 0 +0.34(+0.84%)
Dec 05, 2013 39.40 40.23 39.34 40.18 0 +0.38(+0.94%)
Dec 04, 2013 39.19 40.19 38.96 39.81 0 +0.48(+1.21%)
Dec 03, 2013 39.03 39.53 38.62 39.33 0 +0.14(+0.35%)
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.