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 (%)
Jul 29, 2011 16.50 18.37 15.58 18.13 13,806,216 -0.70(-3.70%)
Jul 28, 2011 18.67 19.45 18.63 18.83 2,234,457 +0.02(+0.10%)
Jul 27, 2011 19.88 20.07 18.60 18.81 3,316,280 -1.37(-6.79%)
Jul 26, 2011 19.89 20.50 19.71 20.18 1,916,675 +0.18(+0.89%)
Jul 25, 2011 20.46 20.76 19.87 20.00 1,809,736 -0.84(-4.05%)
Jul 22, 2011 20.08 20.92 19.63 20.85 3,135,586 +0.94(+4.70%)
Jul 21, 2011 20.40 20.62 19.47 19.91 2,917,381 -0.31(-1.54%)
Jul 20, 2011 20.40 21.20 20.17 20.22 2,093,094 -0.04(-0.18%)
Jul 19, 2011 19.71 20.55 19.71 20.26 2,331,427 +0.85(+4.39%)
Jul 18, 2011 19.77 19.88 19.19 19.41 2,453,297 -0.48(-2.40%)
Jul 15, 2011 20.43 20.43 19.71 19.88 2,408,548 -0.38(-1.86%)
Jul 14, 2011 20.93 21.24 20.18 20.26 2,310,433 -0.61(-2.90%)
Jul 13, 2011 21.57 21.57 20.67 20.87 2,357,461 -0.41(-1.94%)
Jul 12, 2011 22.83 22.83 20.98 21.28 2,676,295 -1.65(-7.20%)
Jul 11, 2011 23.32 23.42 22.66 22.93 1,337,410 -0.97(-4.07%)
Jul 08, 2011 24.12 24.28 23.45 23.90 1,140,504 -0.43(-1.77%)
Jul 07, 2011 24.51 24.83 24.08 24.33 2,042,518 +0.13(+0.53%)
Jul 06, 2011 24.62 24.62 23.84 24.20 793,192 -0.47(-1.89%)
Jul 05, 2011 25.13 25.17 24.37 24.67 1,012,755 -0.55(-2.18%)
Jul 01, 2011 24.70 25.36 24.32 25.22 1,939,659 +0.72(+2.92%)
Jun 30, 2011 23.16 24.70 23.08 24.51 2,045,547 +1.30(+5.61%)
Jun 29, 2011 23.40 23.85 22.87 23.20 1,459,549 +0.12(+0.52%)
Jun 28, 2011 21.98 23.29 21.74 23.08 1,732,748 +1.38(+6.38%)
Jun 27, 2011 21.32 21.76 21.07 21.70 1,110,337 +0.19(+0.90%)
Jun 24, 2011 21.54 22.13 21.32 21.51 1,041,003 +0.05(+0.21%)
Jun 23, 2011 20.95 21.54 20.51 21.46 1,221,613 +0.19(+0.91%)
Jun 22, 2011 21.48 21.67 21.21 21.27 968,162 -0.31(-1.44%)
Jun 21, 2011 21.09 21.83 21.03 21.58 862,533 +0.63(+3.02%)
Jun 20, 2011 20.83 21.55 20.51 20.95 1,703,063 +0.18(+0.88%)
Jun 17, 2011 22.67 22.83 20.48 20.77 2,937,199 -1.51(-6.79%)
Jun 16, 2011 22.28 22.89 21.81 22.28 1,198,488 +0.27(+1.21%)
Jun 15, 2011 22.49 22.83 21.90 22.01 1,541,942 -1.27(-5.43%)
Jun 14, 2011 22.32 23.66 22.32 23.28 1,645,785 +1.16(+5.22%)
Jun 13, 2011 22.48 22.51 22.04 22.12 1,056,032 -0.19(-0.86%)
Jun 10, 2011 22.72 23.22 22.23 22.31 1,861,798 -0.72(-3.11%)
Jun 09, 2011 23.33 23.51 22.06 23.03 3,916,082 -0.30(-1.30%)
Jun 08, 2011 24.26 24.26 23.15 23.33 2,140,030 -1.04(-4.25%)
Jun 07, 2011 24.51 24.84 24.29 24.37 1,019,152 +0.03(+0.11%)
Jun 06, 2011 24.88 25.17 24.24 24.34 1,933,909 -0.14(-0.56%)
Jun 03, 2011 23.86 24.68 23.53 24.48 2,539,894 -0.47(-1.87%)
May 24, 2011 25.09 25.44 23.88 24.95 3,083,764 -0.15(-0.58%)
May 23, 2011 26.37 26.37 25.03 25.09 1,664,486 -1.37(-5.16%)
May 20, 2011 26.05 27.09 25.98 26.46 2,096,278 +0.50(+1.91%)
May 19, 2011 26.05 26.33 25.53 25.96 1,659,170 -0.37(-1.39%)
May 18, 2011 25.49 26.91 25.48 26.33 1,326,051 +0.88(+3.46%)
May 17, 2011 25.04 25.85 24.34 25.45 1,842,866 +0.09(+0.36%)
May 16, 2011 27.16 27.27 25.20 25.36 2,430,008 -1.56(-5.79%)
May 13, 2011 27.42 28.28 26.85 26.92 1,679,352 -0.44(-1.61%)
May 12, 2011 26.34 27.50 26.13 27.36 1,617,185 +0.77(+2.90%)
May 11, 2011 27.50 27.98 25.81 26.59 3,859,917 -1.03(-3.72%)
May 10, 2011 28.43 28.55 27.40 27.61 1,620,054 -0.83(-2.90%)
May 09, 2011 28.42 29.08 28.10 28.44 1,237,355 +0.11(+0.39%)
May 06, 2011 28.67 29.28 28.24 28.33 1,574,903 -0.09(-0.32%)
May 05, 2011 28.80 29.30 28.06 28.42 2,338,560 -0.74(-2.55%)
May 04, 2011 29.52 29.66 27.92 29.16 2,584,756 +0.01(+0.03%)
May 03, 2011 30.34 30.60 28.98 29.15 2,017,361 -1.14(-3.75%)
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.