Nxp Semiconductors (NQ: NXPI )

192.54 USD +3.51 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 58.31 59.58 57.88 58.81 2,407,341 +1.15(+1.99%)
Mar 28, 2014 57.83 59.05 57.31 57.66 2,552,682 +0.40(+0.70%)
Mar 27, 2014 58.47 58.47 56.02 57.26 3,208,111 -0.83(-1.43%)
Mar 26, 2014 59.12 60.31 57.43 58.09 5,294,575 +1.14(+2.00%)
Mar 25, 2014 57.19 58.10 56.54 56.95 2,866,776 +0.51(+0.90%)
Mar 24, 2014 58.19 58.63 56.13 56.44 3,254,602 -1.53(-2.64%)
Mar 21, 2014 60.34 60.48 57.58 57.97 3,589,477 -1.88(-3.14%)
Mar 20, 2014 58.74 59.85 58.31 59.85 2,191,597 +0.99(+1.68%)
Mar 19, 2014 58.90 59.22 58.34 58.86 2,325,925 +0.13(+0.22%)
Mar 18, 2014 58.56 59.10 57.93 58.73 2,657,815 +0.32(+0.55%)
Mar 17, 2014 57.94 59.36 57.94 58.41 2,696,105 +0.79(+1.37%)
Mar 14, 2014 57.01 58.20 57.01 57.62 2,814,397 +0.27(+0.47%)
Mar 13, 2014 57.85 58.40 56.43 57.35 3,241,846 -0.18(-0.31%)
Mar 12, 2014 56.51 57.71 55.90 57.53 2,152,194 +0.72(+1.27%)
Mar 11, 2014 58.09 58.91 56.47 56.81 2,913,158 -0.33(-0.58%)
Mar 10, 2014 58.48 58.88 56.95 57.14 2,924,506 -1.42(-2.42%)
Mar 07, 2014 60.00 60.37 57.84 58.56 4,780,963 -1.35(-2.25%)
Mar 06, 2014 57.90 59.93 57.81 59.91 4,943,568 +2.33(+4.05%)
Mar 05, 2014 57.99 58.17 56.95 57.58 2,667,042 -0.26(-0.45%)
Mar 04, 2014 56.86 57.93 56.39 57.84 2,490,176 +1.93(+3.45%)
Mar 03, 2014 55.74 55.99 54.92 55.91 1,921,306 -0.32(-0.57%)
Feb 28, 2014 56.70 56.83 55.80 56.23 2,293,867 -0.37(-0.65%)
Feb 27, 2014 55.75 56.77 55.44 56.60 2,547,814 +1.05(+1.89%)
Feb 26, 2014 56.10 56.77 55.44 55.55 3,700,593 -0.47(-0.84%)
Feb 25, 2014 55.92 56.10 55.07 56.02 2,726,695 +0.47(+0.85%)
Feb 24, 2014 56.45 56.63 55.54 55.55 2,983,965 -0.60(-1.07%)
Feb 21, 2014 57.16 57.17 55.55 56.15 3,420,087 -0.59(-1.04%)
Feb 20, 2014 57.10 57.80 56.58 56.74 4,482,012 -0.05(-0.09%)
Feb 19, 2014 56.93 57.38 56.57 56.79 3,588,004 +0.00(+0.00%)
Feb 18, 2014 56.00 56.88 55.27 56.79 4,098,161 +1.19(+2.14%)
Feb 14, 2014 55.00 55.60 55.60 55.60 6,878,500 +1.98(+3.69%)
Feb 13, 2014 52.20 54.07 52.10 53.62 5,198,416 +0.99(+1.88%)
Feb 12, 2014 52.08 53.17 52.08 52.63 2,729,727 +0.55(+1.06%)
Feb 11, 2014 52.42 52.59 51.99 52.08 2,586,449 -0.16(-0.31%)
Feb 10, 2014 51.38 52.45 51.31 52.24 4,083,005 +0.19(+0.37%)
Feb 07, 2014 49.18 52.06 49.18 52.05 6,754,683 +2.45(+4.94%)
Feb 06, 2014 47.26 49.88 46.56 49.60 6,886,725 +2.60(+5.53%)
Feb 05, 2014 46.63 47.12 46.30 47.00 4,924,540 +0.00(+0.00%)
Feb 04, 2014 46.72 47.02 45.70 47.00 2,372,298 +1.18(+2.58%)
Feb 03, 2014 48.63 48.65 45.22 45.82 3,863,739 -2.53(-5.23%)
Jan 31, 2014 47.50 48.55 47.14 48.35 2,619,609 +0.50(+1.04%)
Jan 30, 2014 47.76 48.35 47.46 47.85 1,692,152 +0.59(+1.25%)
Jan 29, 2014 46.75 47.94 46.67 47.26 3,641,824 +0.57(+1.22%)
Jan 28, 2014 46.00 47.15 45.68 46.69 2,218,487 +0.69(+1.50%)
Jan 27, 2014 45.93 46.42 45.46 46.00 3,346,433 +0.42(+0.92%)
Jan 24, 2014 47.79 47.85 45.38 45.58 3,633,769 -2.27(-4.74%)
Jan 23, 2014 47.32 47.90 47.09 47.85 2,816,148 +0.00(+0.00%)
Jan 22, 2014 46.62 47.88 46.50 47.85 1,875,981 +1.19(+2.55%)
Jan 21, 2014 47.75 47.80 46.35 46.66 2,398,482 -0.06(-0.13%)
Jan 17, 2014 45.85 46.72 46.72 46.72 3,245,300 +0.72(+1.57%)
Jan 16, 2014 45.54 46.06 45.12 46.00 2,141,971 +0.61(+1.34%)
Jan 15, 2014 44.12 45.67 44.42 45.39 2,820,659 +1.27(+2.88%)
Jan 14, 2014 43.21 44.21 43.00 44.12 6,310,286 +1.18(+2.75%)
Jan 13, 2014 43.06 43.33 42.42 42.94 4,311,478 -0.06(-0.14%)
Jan 10, 2014 43.32 43.45 42.70 43.00 4,832,245 -0.06(-0.14%)
Jan 09, 2014 43.95 44.21 42.90 43.06 3,616,990 -0.77(-1.76%)
Jan 08, 2014 43.15 43.92 42.90 43.83 2,238,710 +0.86(+2.00%)
Jan 07, 2014 43.29 43.58 42.68 42.97 3,205,647 -0.15(-0.35%)
Jan 06, 2014 43.93 44.00 42.77 43.12 2,579,983 -0.44(-1.01%)
Jan 03, 2014 44.11 44.34 43.08 43.56 3,634,226 -0.36(-0.82%)
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.