Nxp Semiconductors (NQ: NXPI )

247.36 +1.92 (+0.78%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 63.35 62.82 62.82 62.82 6,116,416 +1.43(+2.33%)
Aug 28, 2014 60.31 61.40 59.65 61.39 2,924,612 +1.30(+2.17%)
Aug 27, 2014 59.98 60.23 58.71 60.09 1,863,287 +0.73(+1.24%)
Aug 26, 2014 60.10 60.41 59.32 59.35 2,539,935 -0.73(-1.22%)
Aug 25, 2014 60.25 60.37 59.60 60.09 2,204,883 +0.10(+0.17%)
Aug 22, 2014 59.50 60.36 58.86 59.98 3,608,520 +1.28(+2.19%)
Aug 21, 2014 58.93 59.09 58.46 58.70 2,914,978 -0.16(-0.26%)
Aug 20, 2014 58.08 59.10 58.00 58.86 3,677,483 +0.86(+1.49%)
Aug 19, 2014 57.86 58.65 57.48 58.00 2,923,262 +0.03(+0.05%)
Aug 18, 2014 56.99 58.00 55.76 57.97 7,388,826 -0.61(-1.03%)
Aug 15, 2014 58.99 59.02 57.49 58.57 2,350,094 +0.16(+0.27%)
Aug 14, 2014 58.07 58.44 57.52 58.42 2,116,406 +0.64(+1.11%)
Aug 13, 2014 58.27 58.27 57.41 57.78 2,679,556 +0.46(+0.80%)
Aug 12, 2014 56.53 57.45 56.02 57.32 1,818,010 +0.75(+1.33%)
Aug 11, 2014 56.40 57.10 56.40 56.57 1,770,450 +0.56(+1.00%)
Aug 08, 2014 55.52 56.14 54.84 56.01 2,513,215 +0.54(+0.98%)
Aug 07, 2014 57.51 57.75 55.18 55.47 4,300,459 -2.24(-3.88%)
Aug 06, 2014 56.25 58.52 55.53 57.70 4,172,873 +0.88(+1.55%)
Aug 05, 2014 57.40 57.45 56.45 56.82 2,685,856 -0.69(-1.20%)
Aug 04, 2014 57.78 58.17 57.07 57.51 2,703,332 +0.30(+0.53%)
Aug 01, 2014 57.36 57.96 56.53 57.21 3,194,077 +0.05(+0.08%)
Jul 31, 2014 57.01 57.50 56.02 57.16 4,096,246 -0.94(-1.63%)
Jul 30, 2014 56.98 58.43 56.62 58.11 4,061,655 +1.55(+2.74%)
Jul 29, 2014 56.94 57.57 56.38 56.56 5,009,029 -0.60(-1.04%)
Jul 28, 2014 57.78 58.03 56.09 57.15 5,663,365 -0.61(-1.05%)
Jul 25, 2014 60.05 60.05 57.49 57.76 6,795,027 -2.14(-3.57%)
Jul 24, 2014 61.42 61.70 59.18 59.89 6,478,881 +0.72(+1.22%)
Jul 23, 2014 60.60 61.05 58.34 59.17 6,636,784 -1.57(-2.58%)
Jul 22, 2014 60.97 61.72 60.69 60.74 3,746,381 -0.03(-0.05%)
Jul 21, 2014 61.01 61.79 60.39 60.76 2,296,689 -0.30(-0.50%)
Jul 18, 2014 59.99 61.10 59.54 61.07 2,671,780 +1.54(+2.59%)
Jul 17, 2014 60.83 60.94 59.35 59.53 3,218,846 -1.93(-3.13%)
Jul 16, 2014 60.78 61.66 60.62 61.45 1,676,199 +1.16(+1.93%)
Jul 15, 2014 60.83 61.14 59.95 60.29 2,155,897 -0.54(-0.89%)
Jul 14, 2014 61.26 61.83 60.55 60.83 1,577,173 -0.06(-0.11%)
Jul 11, 2014 60.24 60.97 59.91 60.89 1,548,128 +0.91(+1.51%)
Jul 10, 2014 59.60 60.10 58.72 59.98 3,325,560 -0.88(-1.45%)
Jul 09, 2014 60.68 61.25 60.29 60.86 1,803,681 +0.66(+1.10%)
Jul 08, 2014 61.32 61.65 59.36 60.20 3,191,132 -1.14(-1.85%)
Jul 07, 2014 61.92 62.15 61.04 61.34 1,635,193 -0.41(-0.67%)
Jul 03, 2014 61.73 61.75 61.75 61.75 731,474 +0.70(+1.14%)
Jul 02, 2014 61.42 61.48 60.65 61.06 2,218,442 -0.50(-0.82%)
Jul 01, 2014 61.28 62.03 61.14 61.56 2,619,921 +0.89(+1.47%)
Jun 30, 2014 60.29 60.68 59.59 60.67 2,512,509 +1.07(+1.80%)
Jun 27, 2014 58.49 59.67 58.00 59.60 1,738,797 +1.03(+1.75%)
Jun 26, 2014 59.29 59.29 57.68 58.57 1,832,573 -0.63(-1.07%)
Jun 25, 2014 59.14 59.58 58.22 59.21 1,810,142 +0.13(+0.22%)
Jun 24, 2014 60.51 60.64 58.88 59.08 2,423,892 -1.49(-2.45%)
Jun 23, 2014 60.97 61.78 60.47 60.56 2,480,765 -0.35(-0.57%)
Jun 20, 2014 59.76 60.95 59.69 60.91 3,592,954 +1.33(+2.23%)
Jun 19, 2014 58.46 59.62 57.53 59.58 3,903,272 +1.90(+3.29%)
Jun 18, 2014 58.44 58.44 57.23 57.68 2,604,654 -0.35(-0.60%)
Jun 17, 2014 57.34 58.38 57.30 58.03 2,235,868 +0.71(+1.23%)
Jun 16, 2014 57.25 57.74 56.69 57.33 1,717,713 +0.22(+0.39%)
Jun 13, 2014 58.41 58.41 56.84 57.11 2,580,896 +0.02(+0.03%)
Jun 12, 2014 58.01 58.26 56.82 57.09 2,953,008 -1.29(-2.21%)
Jun 11, 2014 59.04 59.27 58.25 58.38 2,203,029 -0.66(-1.12%)
Jun 10, 2014 58.55 59.16 57.84 59.04 3,127,667 +1.12(+1.93%)
Jun 06, 2014 59.15 59.31 57.77 57.92 2,832,157 -0.20(-0.35%)
Jun 05, 2014 57.76 58.50 57.25 58.12 3,680,072 +0.83(+1.44%)
Jun 04, 2014 56.92 57.50 56.65 57.30 3,234,477 -0.17(-0.30%)
Jun 03, 2014 56.88 57.71 56.63 57.47 2,012,281 +0.27(+0.46%)
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.