Nxp Semiconductors (NQ: NXPI )

199.38 USD -2.39 (-1.18%)
Official Closing Price Updated: 7:58 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 12.60 12.84 12.31 12.58 288,711 -0.15(-1.18%)
Nov 29, 2010 12.81 13.11 12.60 12.73 270,138 -0.10(-0.78%)
Nov 26, 2010 12.56 12.93 12.56 12.83 348,520 +0.17(+1.34%)
Nov 24, 2010 12.88 12.66 12.66 12.66 250,045 -0.14(-1.09%)
Nov 23, 2010 12.80 12.90 12.70 12.80 439,995 -0.19(-1.46%)
Nov 22, 2010 12.85 13.32 12.84 12.99 117,651 +0.09(+0.70%)
Nov 19, 2010 12.89 12.90 12.70 12.90 74,315 +0.00(+0.00%)
Nov 18, 2010 13.00 13.00 12.61 12.90 118,709 +0.10(+0.78%)
Nov 17, 2010 12.80 12.90 12.76 12.80 67,597 -0.04(-0.31%)
Nov 16, 2010 12.73 13.27 12.63 12.84 206,457 -0.14(-1.08%)
Nov 15, 2010 12.90 13.14 12.78 12.98 51,776 +0.16(+1.25%)
Nov 12, 2010 12.69 13.08 12.64 12.82 115,650 -0.04(-0.27%)
Nov 11, 2010 13.20 13.20 12.58 12.86 317,160 -0.46(-3.49%)
Nov 10, 2010 13.60 13.73 13.05 13.32 172,291 -0.31(-2.27%)
Nov 09, 2010 13.72 13.95 13.20 13.63 269,772 -0.14(-1.02%)
Nov 08, 2010 14.00 14.00 13.61 13.77 179,929 -0.20(-1.43%)
Nov 05, 2010 13.90 14.00 13.64 13.97 175,556 +0.00(+0.00%)
Nov 04, 2010 13.74 14.00 13.53 13.97 274,634 +0.33(+2.45%)
Nov 03, 2010 13.21 13.80 13.11 13.64 359,900 +0.37(+2.76%)
Nov 02, 2010 12.90 13.43 12.47 13.27 300,886 +0.58(+4.57%)
Nov 01, 2010 13.27 13.50 12.56 12.69 432,059 -0.50(-3.79%)
Oct 29, 2010 13.16 13.47 12.88 13.19 434,606 +0.00(+0.00%)
Oct 28, 2010 12.82 13.35 12.60 13.19 409,914 +0.42(+3.29%)
Oct 27, 2010 12.28 12.80 12.28 12.77 263,757 +0.40(+3.23%)
Oct 25, 2010 12.20 12.59 12.20 12.37 128,276 +0.04(+0.32%)
Oct 22, 2010 12.20 12.61 12.18 12.33 94,233 +0.08(+0.65%)
Oct 21, 2010 12.11 12.40 12.11 12.25 58,771 +0.05(+0.41%)
Oct 20, 2010 12.17 12.45 11.52 12.20 124,758 +0.09(+0.74%)
Oct 19, 2010 12.06 12.25 12.01 12.11 130,104 -0.13(-1.06%)
Oct 18, 2010 11.96 12.29 11.65 12.24 53,545 +0.30(+2.51%)
Oct 15, 2010 12.35 12.35 11.86 11.94 396,195 -0.21(-1.73%)
Oct 14, 2010 12.07 12.23 12.00 12.15 223,688 +0.08(+0.66%)
Oct 13, 2010 12.31 12.33 12.02 12.07 222,010 -0.23(-1.87%)
Oct 12, 2010 12.01 12.30 11.91 12.30 59,597 +0.25(+2.07%)
Oct 11, 2010 11.95 12.15 11.91 12.05 63,685 +0.07(+0.58%)
Oct 08, 2010 11.80 12.11 11.72 11.98 251,877 +0.13(+1.10%)
Oct 07, 2010 12.50 12.50 11.61 11.85 252,790 -0.62(-4.97%)
Oct 06, 2010 12.32 12.49 12.13 12.47 90,378 +0.12(+0.97%)
Oct 05, 2010 12.43 12.69 12.22 12.35 256,858 +0.00(+0.00%)
Oct 04, 2010 12.38 12.71 12.25 12.35 140,715 -0.01(-0.08%)
Oct 01, 2010 12.47 12.77 12.26 12.36 170,466 -0.03(-0.24%)
Sep 30, 2010 12.62 12.95 12.26 12.39 196,787 -0.16(-1.27%)
Sep 29, 2010 12.63 12.88 12.49 12.55 238,483 -0.06(-0.48%)
Sep 28, 2010 12.21 12.62 12.11 12.61 168,759 +0.36(+2.94%)
Sep 27, 2010 12.17 12.39 12.02 12.25 186,598 +0.03(+0.25%)
Sep 24, 2010 12.10 12.37 11.82 12.22 146,945 +0.22(+1.83%)
Sep 23, 2010 12.00 12.49 11.89 12.00 320,792 -0.18(-1.48%)
Sep 22, 2010 12.40 12.60 12.01 12.18 184,632 -0.33(-2.64%)
Sep 21, 2010 12.61 12.85 12.36 12.51 178,759 -0.18(-1.42%)
Sep 20, 2010 12.21 12.97 12.10 12.69 404,113 +0.61(+5.05%)
Sep 17, 2010 12.01 12.25 11.82 12.08 252,296 -0.39(-3.13%)
Sep 15, 2010 12.52 12.92 12.35 12.47 561,118 +0.23(+1.88%)
Sep 14, 2010 11.85 12.25 11.85 12.24 250,639 +0.30(+2.51%)
Sep 13, 2010 12.09 12.24 11.84 11.94 303,904 -0.04(-0.33%)
Sep 10, 2010 11.98 12.12 11.81 11.98 362,921 +0.08(+0.67%)
Sep 09, 2010 12.21 12.62 11.51 11.90 235,614 -0.26(-2.14%)
Sep 08, 2010 11.49 12.18 11.42 12.16 1,483,732 +0.13(+1.08%)
Sep 07, 2010 12.00 12.36 11.78 12.03 468,400 +0.14(+1.18%)
Sep 03, 2010 11.90 12.32 11.58 11.89 231,399 +0.02(+0.17%)
Sep 02, 2010 11.08 11.91 11.08 11.87 98,504 +0.14(+1.19%)
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.