Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 14.52 15.46 14.20 15.43 2,165,368 +1.49(+10.67%)
Nov 29, 2011 14.20 14.51 13.90 13.94 628,621 -0.24(-1.67%)
Nov 28, 2011 14.15 14.69 14.04 14.18 1,260,365 +0.48(+3.53%)
Nov 25, 2011 13.85 14.06 13.67 13.69 786,356 -0.19(-1.38%)
Nov 23, 2011 13.97 14.16 13.78 13.88 1,119,543 -0.32(-2.25%)
Nov 22, 2011 14.33 14.51 13.88 14.20 1,366,413 -0.27(-1.89%)
Nov 21, 2011 14.56 14.62 13.97 14.48 1,170,226 -0.37(-2.52%)
Nov 18, 2011 15.17 15.26 14.77 14.85 614,848 -0.26(-1.75%)
Nov 17, 2011 15.97 16.22 15.02 15.12 1,394,903 -0.84(-5.26%)
Nov 16, 2011 15.98 16.40 15.76 15.96 1,589,009 -0.01(-0.06%)
Nov 15, 2011 15.06 16.08 15.05 15.97 1,248,583 +0.88(+5.81%)
Nov 14, 2011 15.19 15.52 15.02 15.09 790,685 -0.08(-0.54%)
Nov 11, 2011 14.50 15.56 14.33 15.17 2,343,340 +0.94(+6.61%)
Nov 10, 2011 14.56 14.73 13.92 14.23 1,554,994 -0.01(-0.06%)
Nov 09, 2011 14.90 14.90 14.12 14.24 1,911,920 -1.13(-7.36%)
Nov 08, 2011 15.84 15.92 15.06 15.37 1,586,026 -0.30(-1.92%)
Nov 07, 2011 15.98 16.20 15.54 15.67 1,718,584 -0.50(-3.10%)
Nov 04, 2011 15.90 16.62 15.60 16.18 2,422,872 +0.30(+1.90%)
Nov 03, 2011 15.80 16.22 15.30 15.87 2,015,093 +0.12(+0.75%)
Nov 02, 2011 15.30 15.98 14.92 15.76 3,457,016 +0.38(+2.49%)
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.