Skip to main content

Nxp Semiconductors (NQ: NXPI )

271.40 +0.14 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 64.09 64.15 61.87 62.47 4,215,612 -1.69(-2.63%)
Sep 29, 2014 63.80 64.65 63.11 64.16 2,063,037 -0.74(-1.14%)
Sep 26, 2014 63.41 65.15 63.41 64.90 1,954,420 +1.17(+1.83%)
Sep 25, 2014 65.87 65.90 63.54 63.73 3,262,780 -2.19(-3.32%)
Sep 24, 2014 65.96 66.53 65.15 65.92 2,594,542 +0.19(+0.29%)
Sep 23, 2014 64.36 65.96 63.91 65.73 3,166,530 +1.10(+1.70%)
Sep 22, 2014 65.99 66.23 64.52 64.63 3,450,285 -1.08(-1.65%)
Sep 19, 2014 67.39 67.39 65.33 65.71 4,499,701 -0.94(-1.40%)
Sep 18, 2014 65.22 67.29 64.65 66.65 5,495,620 +2.08(+3.22%)
Sep 17, 2014 64.95 65.03 63.79 64.57 2,168,805 +0.43(+0.67%)
Sep 16, 2014 62.44 64.35 62.44 64.14 2,434,617 +1.55(+2.48%)
Sep 15, 2014 63.95 64.43 62.46 62.59 3,127,542 -1.30(-2.03%)
Sep 12, 2014 65.20 65.27 63.82 63.88 2,558,267 -1.24(-1.91%)
Sep 11, 2014 64.04 65.23 64.04 65.12 2,422,989 +0.65(+1.01%)
Sep 10, 2014 64.71 64.81 63.53 64.48 3,477,906 +0.56(+0.87%)
Sep 09, 2014 64.84 66.72 62.80 63.92 9,874,334 -1.07(-1.64%)
Sep 08, 2014 65.10 65.89 64.49 64.99 4,586,709 +0.18(+0.28%)
Sep 05, 2014 63.75 64.91 63.25 64.80 4,025,450 +1.42(+2.25%)
Sep 04, 2014 63.30 63.74 62.81 63.38 4,140,741 +0.16(+0.26%)
Sep 03, 2014 63.44 64.25 62.76 63.22 5,155,486 +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.