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, 2010 11.50 11.72 11.24 11.48 316,270 -0.14(-1.18%)
Nov 29, 2010 11.69 11.97 11.50 11.62 295,924 -0.09(-0.78%)
Nov 26, 2010 11.47 11.80 11.47 11.71 381,788 +0.16(+1.34%)
Nov 24, 2010 11.76 11.56 11.56 11.56 273,913 -0.13(-1.09%)
Nov 23, 2010 11.68 11.78 11.59 11.68 481,995 -0.17(-1.46%)
Nov 22, 2010 11.73 12.16 11.72 11.86 128,881 +0.08(+0.70%)
Nov 19, 2010 11.77 11.78 11.59 11.78 81,408 +0.00(+0.00%)
Nov 18, 2010 11.87 11.87 11.51 11.78 130,040 +0.09(+0.78%)
Nov 17, 2010 11.68 11.78 11.65 11.68 74,049 -0.04(-0.31%)
Nov 16, 2010 11.62 12.11 11.53 11.72 226,164 -0.13(-1.08%)
Nov 15, 2010 11.78 11.99 11.67 11.85 56,718 +0.15(+1.25%)
Nov 12, 2010 11.58 11.94 11.54 11.70 126,689 -0.03(-0.27%)
Nov 11, 2010 12.05 12.05 11.48 11.73 347,435 -0.42(-3.49%)
Nov 10, 2010 12.41 12.53 11.91 12.16 188,737 -0.28(-2.27%)
Nov 09, 2010 12.52 12.73 12.05 12.44 295,523 -0.13(-1.02%)
Nov 08, 2010 12.78 12.78 12.42 12.57 197,104 -0.18(-1.43%)
Nov 05, 2010 12.69 12.78 12.45 12.75 192,314 +0.00(+0.00%)
Nov 04, 2010 12.54 12.78 12.35 12.75 300,849 +0.31(+2.45%)
Nov 03, 2010 12.06 12.60 11.97 12.45 394,254 +0.33(+2.75%)
Nov 02, 2010 11.78 12.26 11.38 12.11 329,607 +0.53(+4.57%)
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.