Skip to main content

Nxp Semiconductors (NQ: NXPI )

271.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 42.22 41.93 41.93 41.93 1,439,854 -0.02(-0.04%)
Dec 30, 2013 41.35 41.96 41.23 41.95 1,669,182 +0.58(+1.39%)
Dec 27, 2013 41.47 41.72 41.18 41.37 885,548 +0.20(+0.49%)
Dec 26, 2013 41.14 41.40 40.98 41.17 942,100 +0.02(+0.04%)
Dec 24, 2013 41.46 41.57 41.12 41.15 659,173 -0.11(-0.27%)
Dec 23, 2013 41.04 41.52 39.86 41.26 2,809,374 +1.53(+3.86%)
Dec 20, 2013 39.35 40.01 39.30 39.73 11,893,830 +0.38(+0.97%)
Dec 19, 2013 39.94 39.94 38.69 39.34 2,666,213 -0.38(-0.97%)
Dec 18, 2013 39.60 39.73 38.69 39.73 3,580,377 +0.06(+0.16%)
Dec 17, 2013 39.22 39.92 39.17 39.66 5,266,854 +0.56(+1.42%)
Dec 16, 2013 38.80 39.35 38.80 39.11 2,729,136 +0.30(+0.78%)
Dec 13, 2013 38.73 38.99 38.28 38.81 5,066,810 +0.30(+0.78%)
Dec 12, 2013 38.38 38.61 38.03 38.50 4,109,274 +0.22(+0.57%)
Dec 11, 2013 39.02 39.07 38.20 38.29 3,685,537 -0.51(-1.32%)
Dec 10, 2013 38.89 39.17 38.62 38.80 8,827,596 -0.96(-2.41%)
Dec 09, 2013 40.38 40.70 39.65 39.76 2,176,208 -0.62(-1.54%)
Dec 06, 2013 40.18 40.85 40.18 40.38 0 +0.34(+0.84%)
Dec 05, 2013 39.26 40.08 39.20 40.04 0 +0.37(+0.94%)
Dec 04, 2013 39.05 40.05 38.82 39.66 0 +0.47(+1.21%)
Dec 03, 2013 38.89 39.39 38.48 39.19 0 +0.14(+0.35%)
Dec 02, 2013 38.71 39.35 38.28 39.05 3,724,810 +0.26(+0.66%)
Nov 29, 2013 38.24 39.05 38.20 38.80 0 +0.46(+1.19%)
Nov 27, 2013 39.43 39.43 38.17 38.34 0 -0.44(-1.13%)
Nov 26, 2013 38.07 39.12 37.23 38.78 0 +1.85(+5.02%)
Nov 25, 2013 37.56 37.73 36.73 36.93 2,118,523 -0.56(-1.49%)
Nov 22, 2013 37.43 37.73 37.06 37.48 0 +0.05(+0.15%)
Nov 21, 2013 37.19 37.53 36.99 37.43 0 +0.50(+1.36%)
Nov 20, 2013 36.90 37.17 36.68 36.93 0 +0.12(+0.32%)
Nov 19, 2013 37.40 37.77 36.78 36.81 0 -0.78(-2.06%)
Nov 18, 2013 38.17 38.54 37.49 37.58 0 -0.74(-1.93%)
Nov 15, 2013 38.29 38.33 37.76 38.32 0 +0.41(+1.08%)
Nov 14, 2013 39.00 39.00 37.49 37.91 1,199,474 +0.28(+0.75%)
Nov 12, 2013 37.50 37.97 37.24 37.63 0 -0.11(-0.29%)
Nov 11, 2013 37.75 38.13 37.52 37.74 0 -0.23(-0.60%)
Nov 08, 2013 37.06 38.08 36.98 37.97 0 +0.79(+2.14%)
Nov 07, 2013 38.19 38.80 37.06 37.17 2,937,279 -1.25(-3.25%)
Nov 06, 2013 38.71 39.04 38.36 38.42 0 -0.32(-0.82%)
Nov 05, 2013 38.52 39.09 38.36 38.74 0 -0.03(-0.08%)
Nov 04, 2013 37.39 39.03 37.37 38.77 0 +0.27(+0.70%)
Nov 01, 2013 38.35 38.80 38.09 38.50 0 +0.04(+0.10%)
Oct 31, 2013 37.54 38.92 37.44 38.47 3,354,626 +0.77(+2.06%)
Oct 30, 2013 38.32 38.84 37.66 37.69 3,606,772 -0.62(-1.62%)
Oct 29, 2013 37.43 38.57 37.34 38.31 6,269,594 +0.87(+2.32%)
Oct 28, 2013 36.38 37.70 36.33 37.45 4,685,185 +1.02(+2.81%)
Oct 25, 2013 35.98 36.73 35.93 36.42 0 +0.29(+0.81%)
Oct 24, 2013 35.73 37.45 35.37 36.13 13,491,561 +3.24(+9.85%)
Oct 23, 2013 33.78 33.78 32.03 32.89 7,699,765 -1.15(-3.38%)
Oct 22, 2013 34.83 34.98 33.91 34.04 3,435,468 -0.91(-2.61%)
Oct 21, 2013 35.07 35.14 34.78 34.95 1,521,068 +0.35(+1.00%)
Oct 18, 2013 35.14 35.14 34.10 34.61 2,851,270 +0.36(+1.04%)
Oct 17, 2013 33.94 34.63 33.82 34.25 2,675,388 -0.39(-1.13%)
Oct 16, 2013 33.89 34.84 33.89 34.64 1,791,832 +0.44(+1.28%)
Oct 15, 2013 34.92 35.15 34.18 34.21 1,517,749 -0.70(-2.01%)
Oct 14, 2013 34.77 35.14 34.38 34.91 1,282,551 +0.05(+0.16%)
Oct 11, 2013 34.31 35.10 34.10 34.85 0 +0.78(+2.29%)
Oct 10, 2013 33.87 34.48 33.80 34.07 3,302,280 +0.63(+1.90%)
Oct 09, 2013 32.94 33.72 32.89 33.44 0 +0.05(+0.14%)
Oct 08, 2013 34.42 34.82 33.25 33.39 0 -1.20(-3.48%)
Oct 07, 2013 34.96 35.20 34.55 34.60 0 -0.70(-1.99%)
Oct 04, 2013 35.15 35.33 34.61 35.30 0 +0.74(+2.14%)
Oct 03, 2013 34.63 34.75 34.17 34.56 0 +0.04(+0.11%)
Oct 02, 2013 34.33 34.70 34.06 34.52 0 -0.05(-0.16%)
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.