Skip to main content

Nxp Semiconductors (NQ: NXPI )

246.43 +0.99 (+0.40%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 30.56 32.38 30.20 30.62 1,668,714 +0.30(+1.00%)
Apr 28, 2011 30.92 31.06 29.66 30.32 935,153 -0.32(-1.05%)
Apr 27, 2011 31.63 31.63 30.14 30.64 1,076,231 -0.70(-2.22%)
Apr 26, 2011 31.53 31.63 30.71 31.34 1,284,734 +0.66(+2.15%)
Apr 25, 2011 31.03 31.12 30.42 30.68 539,498 +0.00(+0.00%)
Apr 21, 2011 31.30 31.40 30.17 30.68 1,048,823 -0.09(-0.30%)
Apr 20, 2011 29.61 30.79 28.84 30.77 1,770,821 +1.93(+6.71%)
Apr 19, 2011 29.33 29.34 28.51 28.83 605,867 -0.27(-0.91%)
Apr 18, 2011 28.97 29.42 28.24 29.10 966,678 -0.55(-1.86%)
Apr 15, 2011 29.60 30.15 29.40 29.65 1,090,613 +0.13(+0.43%)
Apr 14, 2011 28.81 29.68 28.29 29.52 1,027,832 +0.61(+2.10%)
Apr 13, 2011 29.07 29.25 28.47 28.92 1,084,257 +0.48(+1.68%)
Apr 12, 2011 29.15 29.45 28.24 28.44 1,996,408 -1.09(-3.69%)
Apr 11, 2011 30.71 31.02 29.25 29.53 3,234,934 -0.38(-1.26%)
Apr 08, 2011 31.55 31.90 29.50 29.91 8,678,859 -0.29(-0.97%)
Apr 07, 2011 30.85 31.00 29.57 30.20 1,665,675 -0.29(-0.96%)
Apr 06, 2011 29.96 30.94 29.38 30.49 4,839,001 +1.16(+3.97%)
Apr 05, 2011 28.76 29.71 28.05 29.33 2,826,511 +0.79(+2.76%)
Apr 04, 2011 28.31 28.66 27.57 28.54 2,065,621 +0.50(+1.77%)
Apr 01, 2011 27.82 28.18 27.48 28.04 3,690,472 +0.57(+2.09%)
Mar 31, 2011 28.12 28.52 27.34 27.47 16,383,040 -1.30(-4.51%)
Mar 30, 2011 29.12 29.84 28.07 28.77 2,937,255 +0.08(+0.29%)
Mar 29, 2011 26.09 29.04 26.09 28.69 3,733,326 +2.38(+9.06%)
Mar 28, 2011 25.90 26.80 25.17 26.30 2,077,841 +0.74(+2.91%)
Mar 25, 2011 26.25 26.30 25.49 25.56 578,050 -0.39(-1.48%)
Mar 24, 2011 25.85 26.04 25.10 25.94 1,418,648 +1.13(+4.54%)
Mar 23, 2011 24.89 25.17 24.22 24.82 874,997 -0.14(-0.55%)
Mar 22, 2011 25.31 25.61 24.77 24.95 885,846 -0.58(-2.26%)
Mar 21, 2011 25.91 25.97 25.31 25.53 1,169,107 +0.28(+1.09%)
Mar 18, 2011 25.43 25.49 25.01 25.26 1,231,270 +0.56(+2.26%)
Mar 17, 2011 24.38 25.62 23.95 24.70 1,925,947 +0.92(+3.86%)
Mar 16, 2011 24.08 24.86 23.28 23.78 1,223,646 -0.31(-1.29%)
Mar 15, 2011 22.92 24.25 22.30 24.09 1,443,958 +0.41(+1.74%)
Mar 14, 2011 24.28 24.52 22.80 23.68 2,083,113 -1.49(-5.94%)
Mar 11, 2011 24.00 25.33 23.96 25.17 844,799 +0.87(+3.58%)
Mar 10, 2011 24.15 25.16 23.21 24.30 2,028,823 -1.16(-4.57%)
Mar 09, 2011 26.86 27.18 25.28 25.47 1,194,374 -0.85(-3.24%)
Mar 08, 2011 26.60 27.31 26.05 26.32 1,389,813 -0.41(-1.54%)
Mar 07, 2011 29.07 29.07 25.82 26.73 2,695,930 -1.46(-5.17%)
Mar 04, 2011 28.88 29.13 27.86 28.19 1,338,108 -0.39(-1.35%)
Mar 03, 2011 28.00 29.05 27.02 28.58 1,953,500 +1.76(+6.56%)
Mar 02, 2011 27.50 28.15 26.60 26.82 1,566,254 -0.67(-2.43%)
Mar 01, 2011 29.44 31.05 27.35 27.48 2,256,769 -1.81(-6.17%)
Feb 28, 2011 28.83 29.67 27.96 29.29 2,552,320 +1.28(+4.58%)
Feb 25, 2011 27.08 28.25 26.91 28.01 1,254,816 +1.31(+4.91%)
Feb 24, 2011 26.01 26.85 25.76 26.70 983,666 +0.65(+2.50%)
Feb 23, 2011 27.41 27.58 25.50 26.05 1,451,718 -0.95(-3.53%)
Feb 22, 2011 26.48 29.14 25.94 27.00 2,225,782 +0.14(+0.52%)
Feb 18, 2011 25.32 28.18 25.13 26.86 3,017,083 +1.82(+7.28%)
Feb 17, 2011 25.03 25.35 24.48 25.04 1,411,491 +0.35(+1.41%)
Feb 16, 2011 23.35 25.49 23.30 24.69 3,954,280 +1.76(+7.68%)
Feb 15, 2011 22.66 24.01 22.19 22.93 1,984,734 -0.39(-1.69%)
Feb 14, 2011 23.79 23.79 22.92 23.32 1,811,867 +0.16(+0.67%)
Feb 11, 2011 23.94 24.40 23.10 23.17 1,441,781 -0.82(-3.42%)
Feb 10, 2011 24.81 24.94 23.74 23.99 638,592 -0.34(-1.41%)
Feb 09, 2011 24.11 24.73 23.66 24.33 381,282 +0.15(+0.61%)
Feb 08, 2011 24.22 24.43 23.95 24.18 771,882 +0.06(+0.27%)
Feb 07, 2011 24.69 24.84 23.97 24.12 1,767,724 -0.95(-3.80%)
Feb 04, 2011 25.25 25.28 24.84 25.07 199,441 +0.14(+0.55%)
Feb 03, 2011 25.44 25.90 24.74 24.94 531,505 +0.01(+0.04%)
Feb 02, 2011 25.19 25.33 23.86 24.93 681,398 -0.04(-0.15%)
Feb 01, 2011 24.28 25.09 23.67 24.96 954,468 +1.37(+5.79%)
Jan 31, 2011 22.75 23.69 22.56 23.60 728,789 +1.07(+4.76%)
Jan 28, 2011 23.84 23.88 22.23 22.53 1,105,974 -1.38(-5.79%)
Jan 27, 2011 24.17 24.61 23.38 23.91 784,736 +0.08(+0.35%)
Jan 26, 2011 22.65 24.26 22.00 23.83 1,699,459 +1.57(+7.04%)
Jan 25, 2011 20.77 24.00 20.77 22.26 1,881,704 +1.49(+7.20%)
Jan 24, 2011 20.22 20.87 20.17 20.77 531,050 +0.62(+3.10%)
Jan 21, 2011 20.31 21.02 19.84 20.14 740,371 +0.28(+1.38%)
Jan 20, 2011 20.86 20.86 19.70 19.87 813,635 -1.18(-5.62%)
Jan 19, 2011 21.64 21.81 20.65 21.05 454,203 -0.57(-2.63%)
Jan 18, 2011 21.38 21.72 21.34 21.62 316,904 +0.17(+0.81%)
Jan 14, 2011 21.39 21.48 20.95 21.44 199,845 +0.06(+0.26%)
Jan 13, 2011 21.87 21.87 21.08 21.39 273,184 -0.25(-1.14%)
Jan 12, 2011 22.46 22.53 21.34 21.64 330,532 -0.37(-1.67%)
Jan 11, 2011 21.84 22.07 21.66 22.00 303,490 +0.53(+2.48%)
Jan 10, 2011 20.86 21.65 20.81 21.47 277,193 +0.46(+2.18%)
Jan 07, 2011 21.39 21.39 20.79 21.01 328,188 -0.29(-1.38%)
Jan 06, 2011 21.76 21.82 20.87 21.31 494,203 -0.13(-0.60%)
Jan 05, 2011 20.05 21.64 19.88 21.43 923,210 +1.26(+6.22%)
Jan 04, 2011 20.08 20.86 19.41 20.18 1,038,543 +0.53(+2.71%)
Jan 03, 2011 19.44 19.73 18.92 19.65 279,374 +0.46(+2.39%)
Dec 31, 2010 18.89 19.34 18.72 19.19 102,952 +0.21(+1.11%)
Dec 30, 2010 19.00 19.14 18.90 18.98 83,759 -0.01(-0.05%)
Dec 29, 2010 18.90 18.99 18.71 18.99 151,623 +0.39(+2.07%)
Dec 28, 2010 18.76 19.08 18.34 18.60 149,792 +0.08(+0.45%)
Dec 27, 2010 18.34 18.59 18.06 18.52 107,418 +0.10(+0.55%)
Dec 23, 2010 18.52 18.52 17.95 18.42 508,307 -0.15(-0.79%)
Dec 22, 2010 18.07 19.77 18.07 18.56 1,624,213 +0.92(+5.19%)
Dec 21, 2010 17.29 18.34 17.05 17.65 637,096 +0.60(+3.49%)
Dec 20, 2010 16.65 17.69 16.55 17.05 487,233 +0.45(+2.71%)
Dec 17, 2010 16.97 17.13 16.50 16.60 404,755 -0.30(-1.79%)
Dec 16, 2010 16.89 17.12 16.68 16.91 488,400 +0.10(+0.60%)
Dec 15, 2010 17.14 17.42 16.58 16.80 476,673 -0.37(-2.14%)
Dec 14, 2010 17.33 17.76 16.76 17.17 752,496 -0.12(-0.69%)
Dec 13, 2010 18.34 18.34 17.01 17.29 472,045 -1.00(-5.46%)
Dec 10, 2010 17.60 18.52 16.88 18.29 499,400 +0.75(+4.29%)
Dec 09, 2010 17.22 18.73 17.22 17.54 1,295,301 +0.63(+3.74%)
Dec 08, 2010 15.40 17.24 15.40 16.91 1,495,486 +1.90(+12.64%)
Dec 07, 2010 14.67 15.06 14.42 15.01 655,358 +0.39(+2.70%)
Dec 06, 2010 14.67 15.03 14.13 14.61 533,679 -0.18(-1.24%)
Dec 03, 2010 12.82 15.84 12.63 14.80 1,034,700 +1.98(+15.45%)
Dec 02, 2010 12.24 12.83 12.06 12.82 298,701 +0.66(+5.43%)
Dec 01, 2010 11.68 12.34 11.55 12.16 744,034 +0.62(+5.41%)
Nov 30, 2010 11.55 11.77 11.29 11.53 314,919 -0.14(-1.18%)
Nov 29, 2010 11.74 12.02 11.55 11.67 294,660 -0.09(-0.78%)
Nov 26, 2010 11.51 11.85 11.51 11.76 380,157 +0.16(+1.34%)
Nov 24, 2010 11.81 11.61 11.61 11.61 272,743 -0.13(-1.09%)
Nov 23, 2010 11.73 11.83 11.64 11.73 479,935 -0.17(-1.46%)
Nov 22, 2010 11.78 12.21 11.77 11.91 128,330 +0.08(+0.70%)
Nov 19, 2010 11.82 11.83 11.64 11.83 81,061 +0.00(+0.00%)
Nov 18, 2010 11.92 11.92 11.56 11.83 129,484 +0.09(+0.78%)
Nov 17, 2010 11.73 11.83 11.70 11.73 73,733 -0.04(-0.31%)
Nov 16, 2010 11.67 12.16 11.58 11.77 225,198 -0.13(-1.08%)
Nov 15, 2010 11.83 12.05 11.72 11.90 56,476 +0.15(+1.25%)
Nov 12, 2010 11.63 11.99 11.59 11.75 126,148 -0.03(-0.27%)
Nov 11, 2010 12.10 12.10 11.53 11.79 345,950 -0.43(-3.49%)
Nov 10, 2010 12.47 12.59 11.96 12.21 187,930 -0.28(-2.27%)
Nov 09, 2010 12.58 12.79 12.10 12.50 294,260 -0.13(-1.02%)
Nov 08, 2010 12.83 12.83 12.48 12.62 196,262 -0.18(-1.43%)
Nov 05, 2010 12.74 12.83 12.50 12.81 191,492 +0.00(+0.00%)
Nov 04, 2010 12.60 12.83 12.40 12.81 299,564 +0.31(+2.45%)
Nov 03, 2010 12.11 12.65 12.02 12.50 392,570 +0.34(+2.75%)
Nov 02, 2010 11.83 12.31 11.43 12.17 328,199 +0.53(+4.57%)
Nov 01, 2010 12.17 12.38 11.51 11.63 471,279 -0.46(-3.79%)
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.