Skip to main content

Nxp Semiconductors (NQ: NXPI )

239.99 +8.48 (+3.66%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 22.66 23.60 22.48 23.51 731,418 +1.07(+4.76%)
Jan 28, 2011 23.75 23.80 22.15 22.44 1,109,963 -1.38(-5.79%)
Jan 27, 2011 24.08 24.52 23.29 23.82 787,566 +0.08(+0.35%)
Jan 26, 2011 22.57 24.17 21.92 23.74 1,705,587 +1.56(+7.04%)
Jan 25, 2011 20.69 23.91 20.69 22.18 1,888,489 +1.49(+7.20%)
Jan 24, 2011 20.15 20.79 20.10 20.69 532,965 +0.62(+3.09%)
Jan 21, 2011 20.23 20.95 19.77 20.07 743,041 +0.27(+1.38%)
Jan 20, 2011 20.78 20.78 19.63 19.80 816,569 -1.18(-5.62%)
Jan 19, 2011 21.56 21.73 20.57 20.97 455,841 -0.57(-2.63%)
Jan 18, 2011 21.30 21.64 21.27 21.54 318,047 +0.17(+0.81%)
Jan 14, 2011 21.31 21.40 20.87 21.37 200,566 +0.05(+0.26%)
Jan 13, 2011 21.80 21.80 21.00 21.31 274,169 -0.25(-1.14%)
Jan 12, 2011 22.38 22.45 21.27 21.56 331,724 -0.37(-1.67%)
Jan 11, 2011 21.76 21.99 21.59 21.92 304,585 +0.53(+2.48%)
Jan 10, 2011 20.78 21.57 20.74 21.39 278,193 +0.46(+2.18%)
Jan 07, 2011 21.31 21.31 20.72 20.94 329,371 -0.29(-1.38%)
Jan 06, 2011 21.68 21.74 20.79 21.23 495,985 -0.13(-0.60%)
Jan 05, 2011 19.98 21.56 19.80 21.36 926,540 +1.25(+6.22%)
Jan 04, 2011 20.01 20.78 19.34 20.11 1,042,288 +0.53(+2.71%)
Jan 03, 2011 19.37 19.66 18.85 19.58 280,382 +0.46(+2.39%)
Dec 31, 2010 18.82 19.27 18.65 19.12 103,324 +0.21(+1.11%)
Dec 30, 2010 18.94 19.07 18.84 18.91 84,061 -0.01(-0.05%)
Dec 29, 2010 18.84 18.92 18.64 18.92 152,170 +0.38(+2.07%)
Dec 28, 2010 18.69 19.01 18.27 18.53 150,333 +0.08(+0.45%)
Dec 27, 2010 18.27 18.53 18.00 18.45 107,805 +0.10(+0.55%)
Dec 23, 2010 18.45 18.45 17.89 18.35 510,140 -0.15(-0.79%)
Dec 22, 2010 18.00 19.70 18.00 18.50 1,630,070 +0.91(+5.19%)
Dec 21, 2010 17.23 18.27 16.99 17.58 639,393 +0.59(+3.49%)
Dec 20, 2010 16.59 17.63 16.49 16.99 488,990 +0.45(+2.71%)
Dec 17, 2010 16.91 17.06 16.44 16.54 406,214 -0.30(-1.79%)
Dec 16, 2010 16.83 17.05 16.62 16.84 490,161 +0.10(+0.60%)
Dec 15, 2010 17.08 17.36 16.52 16.74 478,392 -0.37(-2.14%)
Dec 14, 2010 17.26 17.70 16.70 17.11 755,210 -0.12(-0.69%)
Dec 13, 2010 18.27 18.27 16.95 17.23 473,747 -1.00(-5.46%)
Dec 10, 2010 17.54 18.45 16.82 18.22 501,201 +0.75(+4.29%)
Dec 09, 2010 17.16 18.66 17.16 17.48 1,299,972 +0.63(+3.74%)
Dec 08, 2010 15.35 17.17 15.35 16.84 1,500,879 +1.89(+12.65%)
Dec 07, 2010 14.62 15.01 14.37 14.95 657,722 +0.39(+2.70%)
Dec 06, 2010 14.62 14.97 14.08 14.56 535,604 -0.18(-1.24%)
Dec 03, 2010 12.77 15.79 12.59 14.74 1,038,431 +1.97(+15.45%)
Dec 02, 2010 12.20 12.79 12.02 12.77 299,778 +0.66(+5.43%)
Dec 01, 2010 11.64 12.30 11.51 12.11 746,717 +0.62(+5.41%)
Nov 30, 2010 11.51 11.73 11.24 11.49 316,054 -0.14(-1.18%)
Nov 29, 2010 11.70 11.98 11.51 11.63 295,722 -0.09(-0.78%)
Nov 26, 2010 11.47 11.81 11.47 11.72 381,528 +0.16(+1.34%)
Nov 24, 2010 11.77 11.56 11.56 11.56 273,726 -0.13(-1.09%)
Nov 23, 2010 11.69 11.78 11.60 11.69 481,666 -0.17(-1.46%)
Nov 22, 2010 11.74 12.17 11.73 11.87 128,793 +0.08(+0.70%)
Nov 19, 2010 11.77 11.78 11.60 11.78 81,353 +0.00(+0.00%)
Nov 18, 2010 11.88 11.88 11.52 11.78 129,951 +0.09(+0.78%)
Nov 17, 2010 11.69 11.78 11.66 11.69 73,999 -0.04(-0.31%)
Nov 16, 2010 11.63 12.12 11.54 11.73 226,010 -0.13(-1.08%)
Nov 15, 2010 11.78 12.00 11.67 11.86 56,679 +0.15(+1.25%)
Nov 12, 2010 11.59 11.95 11.55 11.71 126,603 -0.03(-0.27%)
Nov 11, 2010 12.06 12.06 11.49 11.74 347,198 -0.42(-3.49%)
Nov 10, 2010 12.42 12.54 11.92 12.17 188,608 -0.28(-2.27%)
Nov 09, 2010 12.53 12.74 12.06 12.45 295,321 -0.13(-1.02%)
Nov 08, 2010 12.79 12.79 12.43 12.58 196,969 -0.18(-1.43%)
Nov 05, 2010 12.70 12.79 12.46 12.76 192,182 +0.00(+0.00%)
Nov 04, 2010 12.55 12.79 12.36 12.76 300,644 +0.31(+2.45%)
Nov 03, 2010 12.07 12.61 11.98 12.46 393,985 +0.33(+2.76%)
Nov 02, 2010 11.78 12.27 11.39 12.12 329,382 +0.53(+4.57%)
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.