Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 12.06 12.35 11.81 12.09 474,057 +0.00(+0.00%)
Oct 28, 2010 11.75 12.24 11.55 12.09 447,124 +0.38(+3.29%)
Oct 27, 2010 11.26 11.73 11.26 11.71 287,699 +0.37(+3.23%)
Oct 25, 2010 11.19 11.54 11.19 11.34 139,920 +0.04(+0.32%)
Oct 22, 2010 11.18 11.56 11.17 11.30 102,787 +0.07(+0.65%)
Oct 21, 2010 11.10 11.37 11.10 11.23 64,105 +0.05(+0.41%)
Oct 20, 2010 11.16 11.41 10.56 11.18 136,083 +0.08(+0.74%)
Oct 19, 2010 11.06 11.23 11.01 11.10 141,914 -0.12(-1.06%)
Oct 18, 2010 10.96 11.27 10.68 11.22 58,405 +0.28(+2.51%)
Oct 15, 2010 11.32 11.32 10.87 10.95 432,159 -0.19(-1.73%)
Oct 14, 2010 11.07 11.21 11.00 11.14 243,993 +0.07(+0.66%)
Oct 13, 2010 11.29 11.30 11.02 11.07 242,163 -0.21(-1.87%)
Oct 12, 2010 11.01 11.28 10.92 11.28 65,006 +0.23(+2.07%)
Oct 11, 2010 10.96 11.14 10.92 11.05 69,466 +0.06(+0.58%)
Oct 08, 2010 10.82 11.10 10.74 10.98 274,741 +0.12(+1.10%)
Oct 07, 2010 11.46 11.46 10.64 10.86 275,737 -0.57(-4.97%)
Oct 06, 2010 11.29 11.45 11.12 11.43 98,582 +0.11(+0.97%)
Oct 05, 2010 11.40 11.63 11.20 11.32 280,174 +0.00(+0.00%)
Oct 04, 2010 11.35 11.65 11.23 11.32 153,488 -0.01(-0.08%)
Oct 01, 2010 11.43 11.71 11.24 11.33 185,940 -0.03(-0.24%)
Sep 30, 2010 11.57 11.87 11.24 11.36 214,650 -0.15(-1.28%)
Sep 29, 2010 11.58 11.81 11.45 11.51 260,131 -0.06(-0.48%)
Sep 28, 2010 11.19 11.57 11.10 11.56 184,078 +0.33(+2.94%)
Sep 27, 2010 11.16 11.36 11.02 11.23 203,536 +0.03(+0.25%)
Sep 24, 2010 11.09 11.34 10.84 11.20 160,284 +0.20(+1.83%)
Sep 23, 2010 11.00 11.45 10.90 11.00 349,912 -0.17(-1.48%)
Sep 22, 2010 11.37 11.55 11.01 11.17 201,392 -0.30(-2.64%)
Sep 21, 2010 11.56 11.78 11.33 11.47 194,986 -0.17(-1.42%)
Sep 20, 2010 11.19 11.89 11.09 11.63 440,796 +0.56(+5.05%)
Sep 17, 2010 11.01 11.23 10.84 11.07 275,198 -0.36(-3.13%)
Sep 15, 2010 11.48 11.84 11.32 11.43 612,054 +0.21(+1.88%)
Sep 14, 2010 10.86 11.23 10.86 11.22 273,390 +0.28(+2.51%)
Sep 13, 2010 11.08 11.22 10.85 10.95 331,491 -0.04(-0.33%)
Sep 10, 2010 10.98 11.12 10.83 10.98 395,865 +0.07(+0.67%)
Sep 09, 2010 11.19 11.57 10.55 10.91 257,002 -0.24(-2.14%)
Sep 08, 2010 10.53 11.17 10.47 11.15 1,618,419 +0.12(+1.08%)
Sep 07, 2010 11.00 11.33 10.80 11.03 510,919 +0.13(+1.18%)
Sep 03, 2010 10.91 11.29 10.62 10.90 252,404 +0.02(+0.17%)
Sep 02, 2010 10.16 10.92 10.16 10.88 107,445 +0.13(+1.19%)
Sep 01, 2010 10.16 10.96 9.865 10.75 450,239 +0.60(+5.91%)
Aug 31, 2010 10.09 10.30 9.965 10.15 257,441 -0.02(-0.18%)
Aug 30, 2010 10.09 10.33 10.09 10.17 247,451 -0.01(-0.13%)
Aug 27, 2010 10.22 10.53 10.08 10.19 404,555 +0.10(+1.00%)
Aug 26, 2010 10.03 10.22 9.901 10.08 634,143 +0.23(+2.33%)
Aug 25, 2010 9.626 10.20 9.379 9.855 1,213,132 +0.06(+0.66%)
Aug 24, 2010 9.865 10.36 9.626 9.791 814,519 -0.28(-2.73%)
Aug 23, 2010 10.34 10.54 9.589 10.07 830,967 -0.16(-1.53%)
Aug 20, 2010 10.50 10.54 10.11 10.22 491,553 -0.37(-3.46%)
Aug 19, 2010 10.96 11.09 10.37 10.59 813,694 -0.41(-3.75%)
Aug 18, 2010 11.07 11.55 11.00 11.00 1,102,344 -0.20(-1.80%)
Aug 17, 2010 10.87 11.28 10.77 11.20 1,185,296 +0.40(+3.73%)
Aug 16, 2010 10.81 11.21 10.72 10.80 601,693 -0.20(-1.83%)
Aug 13, 2010 11.23 11.49 10.86 11.00 1,044,494 -0.36(-3.15%)
Aug 12, 2010 11.24 11.47 11.09 11.36 1,941,951 -0.33(-2.82%)
Aug 11, 2010 12.15 12.27 11.41 11.69 2,822,612 -0.78(-6.25%)
Aug 10, 2010 12.62 12.69 12.45 12.47 1,722,637 -0.37(-2.86%)
Aug 09, 2010 12.83 12.83 12.56 12.83 1,984,704 +0.00(+0.00%)
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.