Skip to main content

Nxp Semiconductors (NQ: NXPI )

255.81 +2.19 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 71.07 71.51 70.30 71.03 1,342,793 -0.04(-0.05%)
Nov 26, 2014 69.36 71.07 71.07 71.07 3,288,999 +1.55(+2.23%)
Nov 25, 2014 70.46 71.02 69.38 69.51 8,868,255 -0.03(-0.04%)
Nov 24, 2014 68.35 70.02 68.07 69.54 4,363,292 +1.21(+1.78%)
Nov 21, 2014 68.89 69.23 67.38 68.33 3,303,399 +0.65(+0.96%)
Nov 20, 2014 66.37 68.39 65.54 67.68 2,587,595 +1.04(+1.56%)
Nov 19, 2014 67.90 68.53 66.53 66.64 3,051,498 -1.41(-2.08%)
Nov 18, 2014 67.43 68.76 67.39 68.05 3,460,213 +0.16(+0.24%)
Nov 17, 2014 67.38 68.42 67.36 67.89 3,604,826 +0.58(+0.87%)
Nov 14, 2014 66.16 67.41 64.93 67.31 2,231,344 +1.05(+1.58%)
Nov 13, 2014 67.10 68.28 65.74 66.26 2,467,129 -0.75(-1.12%)
Nov 12, 2014 67.03 67.31 65.93 67.00 2,345,492 -0.40(-0.60%)
Nov 11, 2014 67.40 68.16 66.76 67.41 2,616,229 -0.50(-0.74%)
Nov 10, 2014 67.48 68.23 67.28 67.91 2,432,959 +0.78(+1.16%)
Nov 07, 2014 67.10 67.73 65.53 67.13 3,991,026 +0.06(+0.10%)
Nov 06, 2014 66.78 68.41 66.78 67.07 5,167,969 +0.10(+0.15%)
Nov 05, 2014 64.36 67.18 64.36 66.97 8,944,925 +3.37(+5.30%)
Nov 04, 2014 62.60 63.73 62.29 63.60 3,583,232 +0.38(+0.61%)
Nov 03, 2014 62.47 63.85 62.37 63.22 4,183,012 +0.54(+0.86%)
Oct 31, 2014 61.89 63.54 61.34 62.68 5,758,780 +2.97(+4.97%)
Oct 30, 2014 60.66 61.05 57.98 59.71 6,210,873 -1.50(-2.45%)
Oct 29, 2014 61.43 62.00 59.83 61.21 3,032,049 -0.47(-0.77%)
Oct 28, 2014 59.72 61.76 59.72 61.68 3,556,737 +1.65(+2.75%)
Oct 27, 2014 59.67 60.20 59.82 60.03 2,951,336 +0.21(+0.35%)
Oct 24, 2014 58.89 60.16 58.55 59.82 4,261,022 +1.23(+2.10%)
Oct 23, 2014 60.24 60.25 56.28 58.59 11,011,483 +0.05(+0.08%)
Oct 22, 2014 59.69 60.13 58.35 58.54 4,970,184 -0.47(-0.79%)
Oct 21, 2014 57.82 59.42 57.34 59.01 6,261,087 +2.87(+5.11%)
Oct 20, 2014 54.91 56.53 54.50 56.14 3,053,375 +0.99(+1.79%)
Oct 17, 2014 57.52 58.40 55.06 55.16 5,597,781 -0.58(-1.05%)
Oct 16, 2014 52.21 56.62 52.03 55.74 7,158,848 +2.24(+4.18%)
Oct 15, 2014 50.45 54.02 50.13 53.50 7,096,857 +1.85(+3.59%)
Oct 14, 2014 50.21 54.25 49.47 51.65 9,427,919 +2.45(+4.97%)
Oct 13, 2014 51.77 52.30 49.12 49.20 7,701,658 -2.23(-4.33%)
Oct 10, 2014 53.01 53.30 49.94 51.43 20,340,758 -7.30(-12.43%)
Oct 09, 2014 59.98 60.39 58.41 58.73 3,998,030 -1.66(-2.75%)
Oct 08, 2014 59.38 60.65 57.39 60.39 5,529,480 +0.88(+1.47%)
Oct 07, 2014 59.59 60.49 59.11 59.52 2,884,446 -0.92(-1.53%)
Oct 06, 2014 61.72 62.23 60.12 60.44 2,719,962 -1.06(-1.72%)
Oct 03, 2014 60.81 62.38 60.79 61.50 3,724,053 +0.97(+1.60%)
Oct 02, 2014 60.22 60.69 57.96 60.53 6,289,299 +0.27(+0.45%)
Oct 01, 2014 62.49 62.49 59.97 60.26 5,575,351 -2.21(-3.54%)
Sep 30, 2014 64.09 64.15 61.86 62.47 4,215,654 -1.69(-2.63%)
Sep 29, 2014 63.80 64.65 63.11 64.16 2,063,057 -0.74(-1.14%)
Sep 26, 2014 63.41 65.15 63.41 64.90 1,954,439 +1.17(+1.83%)
Sep 25, 2014 65.87 65.90 63.54 63.73 3,262,812 -2.19(-3.32%)
Sep 24, 2014 65.96 66.53 65.15 65.92 2,594,567 +0.19(+0.29%)
Sep 23, 2014 64.36 65.96 63.91 65.73 3,166,561 +1.10(+1.69%)
Sep 22, 2014 65.99 66.23 64.52 64.63 3,450,319 -1.08(-1.65%)
Sep 19, 2014 67.39 67.39 65.33 65.71 4,499,745 -0.94(-1.40%)
Sep 18, 2014 65.21 67.29 64.65 66.65 5,495,674 +2.08(+3.22%)
Sep 17, 2014 64.95 65.03 63.79 64.57 2,168,827 +0.43(+0.67%)
Sep 16, 2014 62.44 64.35 62.44 64.14 2,434,641 +1.55(+2.48%)
Sep 15, 2014 63.95 64.43 62.46 62.59 3,127,573 -1.30(-2.03%)
Sep 12, 2014 65.20 65.27 63.82 63.88 2,558,292 -1.24(-1.91%)
Sep 11, 2014 64.04 65.23 64.04 65.12 2,423,013 +0.65(+1.01%)
Sep 10, 2014 64.71 64.81 63.53 64.48 3,477,940 +0.56(+0.87%)
Sep 09, 2014 64.84 66.72 62.80 63.92 9,874,431 -1.07(-1.64%)
Sep 08, 2014 65.10 65.89 64.49 64.99 4,586,754 +0.18(+0.28%)
Sep 05, 2014 63.75 64.90 63.25 64.80 4,025,490 +1.42(+2.25%)
Sep 04, 2014 63.30 63.74 62.80 63.38 4,140,782 +0.16(+0.26%)
Sep 03, 2014 63.44 64.25 62.76 63.22 5,155,537 +0.16(+0.26%)
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.