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 (%)
Nov 30, 2010 11.54 11.76 11.28 11.53 315,134 -0.14(-1.18%)
Nov 29, 2010 11.74 12.01 11.54 11.66 294,861 -0.09(-0.78%)
Nov 26, 2010 11.51 11.85 11.51 11.75 380,416 +0.16(+1.34%)
Nov 24, 2010 11.80 11.60 11.60 11.60 272,929 -0.13(-1.09%)
Nov 23, 2010 11.73 11.82 11.64 11.73 480,263 -0.17(-1.46%)
Nov 22, 2010 11.77 12.20 11.76 11.90 128,418 +0.08(+0.70%)
Nov 19, 2010 11.81 11.82 11.64 11.82 81,116 +0.00(+0.00%)
Nov 18, 2010 11.91 11.91 11.55 11.82 129,573 +0.09(+0.78%)
Nov 17, 2010 11.73 11.82 11.69 11.73 73,783 -0.04(-0.31%)
Nov 16, 2010 11.66 12.15 11.57 11.76 225,352 -0.13(-1.08%)
Nov 15, 2010 11.82 12.04 11.71 11.89 56,514 +0.15(+1.25%)
Nov 12, 2010 11.63 11.98 11.58 11.75 126,234 -0.03(-0.27%)
Nov 11, 2010 12.09 12.09 11.53 11.78 346,186 -0.43(-3.49%)
Nov 10, 2010 12.46 12.58 11.96 12.20 188,059 -0.28(-2.27%)
Nov 09, 2010 12.57 12.78 12.09 12.49 294,461 -0.13(-1.02%)
Nov 08, 2010 12.83 12.83 12.47 12.62 196,396 -0.18(-1.43%)
Nov 05, 2010 12.73 12.83 12.50 12.80 191,623 +0.00(+0.00%)
Nov 04, 2010 12.59 12.83 12.40 12.80 299,768 +0.31(+2.45%)
Nov 03, 2010 12.10 12.64 12.01 12.49 392,838 +0.34(+2.76%)
Nov 02, 2010 11.82 12.30 11.42 12.16 328,423 +0.53(+4.57%)
Nov 01, 2010 12.16 12.37 11.51 11.63 471,601 -0.46(-3.79%)
Oct 29, 2010 12.06 12.34 11.80 12.08 474,381 +0.00(+0.00%)
Oct 28, 2010 11.75 12.23 11.54 12.08 447,429 +0.38(+3.29%)
Oct 27, 2010 11.25 11.73 11.25 11.70 287,896 +0.37(+3.23%)
Oct 25, 2010 11.18 11.53 11.18 11.33 140,015 +0.04(+0.32%)
Oct 22, 2010 11.18 11.55 11.16 11.30 102,857 +0.07(+0.65%)
Oct 21, 2010 11.09 11.36 11.09 11.22 64,149 +0.05(+0.41%)
Oct 20, 2010 11.15 11.41 10.55 11.18 136,175 +0.08(+0.74%)
Oct 19, 2010 11.05 11.22 11.00 11.09 142,011 -0.12(-1.06%)
Oct 18, 2010 10.96 11.26 10.67 11.21 58,445 +0.27(+2.51%)
Oct 15, 2010 11.31 11.31 10.86 10.94 432,455 -0.19(-1.73%)
Oct 14, 2010 11.06 11.20 10.99 11.13 244,160 +0.07(+0.66%)
Oct 13, 2010 11.28 11.30 11.01 11.06 242,328 -0.21(-1.87%)
Oct 12, 2010 11.00 11.27 10.91 11.27 65,051 +0.23(+2.08%)
Oct 11, 2010 10.95 11.13 10.91 11.04 69,513 +0.06(+0.58%)
Oct 08, 2010 10.81 11.09 10.74 10.98 274,929 +0.12(+1.10%)
Oct 07, 2010 11.45 11.45 10.64 10.86 275,925 -0.57(-4.97%)
Oct 06, 2010 11.29 11.44 11.11 11.42 98,649 +0.11(+0.97%)
Oct 05, 2010 11.39 11.63 11.20 11.31 280,365 +0.00(+0.00%)
Oct 04, 2010 11.34 11.64 11.22 11.31 153,593 -0.01(-0.08%)
Oct 01, 2010 11.42 11.70 11.23 11.32 186,067 -0.03(-0.24%)
Sep 30, 2010 11.56 11.86 11.23 11.35 214,797 -0.15(-1.28%)
Sep 29, 2010 11.57 11.80 11.44 11.50 260,309 -0.05(-0.48%)
Sep 28, 2010 11.19 11.56 11.09 11.55 184,203 +0.33(+2.94%)
Sep 27, 2010 11.15 11.35 11.01 11.22 203,675 +0.03(+0.25%)
Sep 24, 2010 11.09 11.33 10.83 11.20 160,393 +0.20(+1.83%)
Sep 23, 2010 10.99 11.44 10.89 10.99 350,151 -0.16(-1.48%)
Sep 22, 2010 11.36 11.54 11.00 11.16 201,529 -0.30(-2.64%)
Sep 21, 2010 11.55 11.77 11.32 11.46 195,119 -0.16(-1.42%)
Sep 20, 2010 11.19 11.88 11.09 11.63 441,097 +0.56(+5.05%)
Sep 17, 2010 11.00 11.22 10.83 11.07 275,386 -0.36(-3.13%)
Sep 15, 2010 11.47 11.84 11.31 11.42 612,472 +0.21(+1.88%)
Sep 14, 2010 10.86 11.22 10.86 11.21 273,577 +0.27(+2.51%)
Sep 13, 2010 11.08 11.21 10.85 10.94 331,717 -0.04(-0.33%)
Sep 10, 2010 10.98 11.11 10.82 10.98 396,135 +0.07(+0.67%)
Sep 09, 2010 11.19 11.57 10.54 10.90 257,177 -0.24(-2.14%)
Sep 08, 2010 10.53 11.16 10.46 11.14 1,619,524 +0.12(+1.08%)
Sep 07, 2010 10.99 11.32 10.79 11.02 511,268 +0.13(+1.18%)
Sep 03, 2010 10.90 11.29 10.61 10.89 252,576 +0.02(+0.17%)
Sep 02, 2010 10.15 10.91 10.15 10.87 107,519 +0.13(+1.19%)
Sep 01, 2010 10.15 10.95 9.858 10.75 450,547 +0.60(+5.91%)
Aug 31, 2010 10.09 10.29 9.959 10.15 257,617 -0.02(-0.18%)
Aug 30, 2010 10.09 10.32 10.09 10.16 247,620 -0.01(-0.14%)
Aug 27, 2010 10.22 10.53 10.07 10.18 404,832 +0.10(+1.00%)
Aug 26, 2010 10.02 10.22 9.894 10.08 634,576 +0.23(+2.33%)
Aug 25, 2010 9.620 10.20 9.372 9.849 1,213,961 +0.06(+0.66%)
Aug 24, 2010 9.858 10.35 9.620 9.785 815,075 -0.27(-2.73%)
Aug 23, 2010 10.33 10.54 9.583 10.06 831,534 -0.16(-1.52%)
Aug 20, 2010 10.49 10.54 10.11 10.22 491,889 -0.37(-3.46%)
Aug 19, 2010 10.95 11.09 10.36 10.58 814,250 -0.41(-3.75%)
Aug 18, 2010 11.07 11.54 10.99 10.99 1,103,097 -0.20(-1.80%)
Aug 17, 2010 10.87 11.27 10.76 11.20 1,186,105 +0.40(+3.74%)
Aug 16, 2010 10.80 11.20 10.71 10.79 602,104 -0.20(-1.83%)
Aug 13, 2010 11.22 11.48 10.86 10.99 1,045,207 -0.36(-3.15%)
Aug 12, 2010 11.23 11.46 11.09 11.35 1,943,278 -0.33(-2.82%)
Aug 11, 2010 12.14 12.26 11.41 11.68 2,824,540 -0.78(-6.25%)
Aug 10, 2010 12.62 12.68 12.44 12.46 1,723,813 -0.37(-2.86%)
Aug 09, 2010 12.83 12.83 12.55 12.83 1,986,060 +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.