Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxp Semiconductors (NQ: NXPI )

237.58 +2.54 (+1.08%)
Streaming Delayed Price Updated: 10:16 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 23.14 24.68 23.06 24.49 2,046,944 +1.30(+5.61%)
Jun 29, 2011 23.38 23.84 22.86 23.19 1,460,546 +0.12(+0.52%)
Jun 28, 2011 21.96 23.27 21.72 23.07 1,733,932 +1.38(+6.38%)
Jun 27, 2011 21.30 21.75 21.05 21.69 1,111,096 +0.19(+0.90%)
Jun 24, 2011 21.52 22.12 21.30 21.49 1,041,714 +0.05(+0.21%)
Jun 23, 2011 20.93 21.53 20.49 21.45 1,222,447 +0.19(+0.91%)
Jun 22, 2011 21.47 21.66 21.19 21.25 968,824 -0.31(-1.44%)
Jun 21, 2011 21.07 21.81 21.01 21.57 863,122 +0.63(+3.02%)
Jun 20, 2011 20.82 21.54 20.49 20.93 1,704,226 +0.18(+0.88%)
Jun 17, 2011 22.66 22.81 20.47 20.75 2,939,206 -1.51(-6.79%)
Jun 16, 2011 22.26 22.88 21.80 22.26 1,199,307 +0.27(+1.21%)
Jun 15, 2011 22.47 22.81 21.89 22.00 1,542,995 -1.26(-5.44%)
Jun 14, 2011 22.31 23.65 22.31 23.26 1,646,909 +1.15(+5.22%)
Jun 13, 2011 22.46 22.49 22.02 22.11 1,056,753 -0.19(-0.86%)
Jun 10, 2011 22.70 23.21 22.22 22.30 1,863,070 -0.71(-3.11%)
Jun 09, 2011 23.32 23.49 22.04 23.01 3,918,757 -0.30(-1.30%)
Jun 08, 2011 24.24 24.24 23.13 23.32 2,141,492 -1.04(-4.25%)
Jun 07, 2011 24.49 24.82 24.27 24.35 1,019,848 +0.03(+0.11%)
Jun 06, 2011 24.86 25.15 24.22 24.32 1,935,230 -0.14(-0.56%)
Jun 03, 2011 23.85 24.66 23.52 24.46 2,541,629 -0.47(-1.87%)
May 24, 2011 25.08 25.42 23.87 24.93 3,085,870 -0.15(-0.58%)
May 23, 2011 26.35 26.35 25.01 25.08 1,665,623 -1.37(-5.16%)
May 20, 2011 26.04 27.07 25.96 26.44 2,097,710 +0.49(+1.91%)
May 19, 2011 26.04 26.31 25.51 25.95 1,660,303 -0.37(-1.39%)
May 18, 2011 25.47 26.89 25.46 26.31 1,326,957 +0.88(+3.46%)
May 17, 2011 25.02 25.84 24.32 25.43 1,844,125 +0.09(+0.36%)
May 16, 2011 27.15 27.26 25.18 25.34 2,431,668 -1.56(-5.79%)
May 13, 2011 27.40 28.26 26.83 26.90 1,680,499 -0.44(-1.61%)
May 12, 2011 26.32 27.48 26.11 27.34 1,618,289 +0.77(+2.90%)
May 11, 2011 27.48 27.96 25.79 26.57 3,862,554 -1.03(-3.72%)
May 10, 2011 28.41 28.53 27.38 27.59 1,621,160 -0.82(-2.90%)
May 09, 2011 28.40 29.06 28.08 28.42 1,238,200 +0.11(+0.39%)
May 06, 2011 28.65 29.26 28.22 28.31 1,575,979 -0.09(-0.32%)
May 05, 2011 28.78 29.28 28.04 28.40 2,340,157 -0.74(-2.55%)
May 04, 2011 29.50 29.64 27.90 29.14 2,586,521 +0.01(+0.03%)
May 03, 2011 30.32 30.58 28.96 29.13 2,018,739 -1.14(-3.75%)
May 02, 2011 30.33 31.15 29.94 30.27 947,041 -0.33(-1.08%)
Apr 29, 2011 30.54 32.36 30.18 30.60 1,669,854 +0.30(+1.00%)
Apr 28, 2011 30.90 31.04 29.64 30.30 935,792 -0.32(-1.05%)
Apr 27, 2011 31.61 31.61 30.12 30.62 1,076,966 -0.70(-2.22%)
Apr 26, 2011 31.51 31.61 30.69 31.31 1,285,611 +0.66(+2.15%)
Apr 25, 2011 31.01 31.10 30.40 30.65 539,867 +0.00(+0.00%)
Apr 21, 2011 31.28 31.38 30.15 30.65 1,049,539 -0.09(-0.30%)
Apr 20, 2011 29.59 30.77 28.82 30.75 1,772,030 +1.93(+6.71%)
Apr 19, 2011 29.31 29.32 28.49 28.81 606,280 -0.27(-0.91%)
Apr 18, 2011 28.95 29.40 28.22 29.08 967,338 -0.55(-1.86%)
Apr 15, 2011 29.58 30.13 29.38 29.63 1,091,358 +0.13(+0.43%)
Apr 14, 2011 28.79 29.66 28.27 29.50 1,028,534 +0.61(+2.10%)
Apr 13, 2011 29.05 29.23 28.45 28.90 1,084,997 +0.48(+1.68%)
Apr 12, 2011 29.13 29.43 28.22 28.42 1,997,772 -1.09(-3.69%)
Apr 11, 2011 30.69 31.00 29.23 29.51 3,237,144 -0.38(-1.26%)
Apr 08, 2011 31.52 31.88 29.48 29.88 8,684,786 -0.29(-0.97%)
Apr 07, 2011 30.83 30.98 29.55 30.18 1,666,813 -0.29(-0.96%)
Apr 06, 2011 29.94 30.92 29.36 30.47 4,842,306 +1.16(+3.97%)
Apr 05, 2011 28.74 29.69 28.03 29.31 2,828,441 +0.79(+2.76%)
Apr 04, 2011 28.29 28.64 27.55 28.52 2,067,032 +0.49(+1.77%)
Apr 01, 2011 27.81 28.16 27.46 28.03 3,692,992 +0.57(+2.09%)
Mar 31, 2011 28.10 28.50 27.32 27.45 16,394,230 -1.30(-4.51%)
Mar 30, 2011 29.10 29.82 28.05 28.75 2,939,261 +0.08(+0.29%)
Mar 29, 2011 26.07 29.02 26.07 28.67 3,735,876 +2.38(+9.06%)
Mar 28, 2011 25.88 26.78 25.16 26.28 2,079,261 +0.74(+2.91%)
Mar 25, 2011 26.23 26.28 25.47 25.54 578,444 -0.38(-1.48%)
Mar 24, 2011 25.84 26.02 25.08 25.93 1,419,617 +1.13(+4.54%)
Mar 23, 2011 24.87 25.16 24.20 24.80 875,595 -0.14(-0.55%)
Mar 22, 2011 25.30 25.59 24.75 24.94 886,451 -0.58(-2.26%)
Mar 21, 2011 25.89 25.95 25.30 25.51 1,169,906 +0.27(+1.09%)
Mar 18, 2011 25.41 25.47 24.99 25.24 1,232,110 +0.56(+2.26%)
Mar 17, 2011 24.36 25.61 23.93 24.68 1,927,262 +0.92(+3.86%)
Mar 16, 2011 24.07 24.85 23.26 23.77 1,224,482 -0.31(-1.29%)
Mar 15, 2011 22.90 24.23 22.28 24.08 1,444,944 +0.41(+1.74%)
Mar 14, 2011 24.26 24.51 22.78 23.66 2,084,536 -1.49(-5.94%)
Mar 11, 2011 23.98 25.31 23.94 25.16 845,376 +0.87(+3.58%)
Mar 10, 2011 24.13 25.14 23.20 24.29 2,030,209 -1.16(-4.57%)
Mar 09, 2011 26.84 27.16 25.27 25.45 1,195,190 -0.85(-3.24%)
Mar 08, 2011 26.58 27.29 26.03 26.30 1,390,762 -0.41(-1.54%)
Mar 07, 2011 29.05 29.05 25.80 26.71 2,697,771 -1.46(-5.17%)
Mar 04, 2011 28.86 29.11 27.84 28.17 1,339,022 -0.38(-1.35%)
Mar 03, 2011 27.98 29.03 27.00 28.56 1,954,834 +1.76(+6.56%)
Mar 02, 2011 27.48 28.13 26.58 26.80 1,567,324 -0.67(-2.43%)
Mar 01, 2011 29.42 31.03 27.33 27.47 2,258,310 -1.80(-6.17%)
Feb 28, 2011 28.81 29.65 27.94 29.27 2,554,063 +1.28(+4.58%)
Feb 25, 2011 27.06 28.23 26.89 27.99 1,255,673 +1.31(+4.91%)
Feb 24, 2011 25.99 26.83 25.74 26.68 984,337 +0.65(+2.50%)
Feb 23, 2011 27.39 27.56 25.48 26.03 1,452,709 -0.95(-3.53%)
Feb 22, 2011 26.46 29.12 25.93 26.98 2,227,303 +0.14(+0.52%)
Feb 18, 2011 25.30 28.16 25.11 26.84 3,019,144 +1.82(+7.28%)
Feb 17, 2011 25.01 25.33 24.46 25.02 1,412,455 +0.35(+1.41%)
Feb 16, 2011 23.33 25.47 23.28 24.67 3,956,981 +1.76(+7.68%)
Feb 15, 2011 22.65 23.99 22.17 22.91 1,986,089 -0.39(-1.69%)
Feb 14, 2011 23.77 23.77 22.90 23.31 1,813,104 +0.16(+0.67%)
Feb 11, 2011 23.92 24.39 23.09 23.15 1,442,765 -0.82(-3.42%)
Feb 10, 2011 24.79 24.92 23.73 23.97 639,028 -0.34(-1.41%)
Feb 09, 2011 24.09 24.71 23.65 24.31 381,543 +0.15(+0.61%)
Feb 08, 2011 24.20 24.41 23.93 24.17 772,409 +0.06(+0.27%)
Feb 07, 2011 24.67 24.83 23.96 24.10 1,768,931 -0.95(-3.80%)
Feb 04, 2011 25.23 25.27 24.83 25.06 199,578 +0.14(+0.55%)
Feb 03, 2011 25.42 25.88 24.73 24.92 531,868 +0.01(+0.04%)
Feb 02, 2011 25.18 25.31 23.85 24.91 681,864 -0.04(-0.15%)
Feb 01, 2011 24.26 25.08 23.66 24.95 955,120 +1.36(+5.79%)
Jan 31, 2011 22.73 23.67 22.55 23.58 729,287 +1.07(+4.76%)
Jan 28, 2011 23.82 23.87 22.22 22.51 1,106,730 -1.38(-5.79%)
Jan 27, 2011 24.15 24.59 23.36 23.89 785,272 +0.08(+0.35%)
Jan 26, 2011 22.64 24.24 21.99 23.81 1,700,620 +1.57(+7.04%)
Jan 25, 2011 20.75 23.98 20.75 22.24 1,882,989 +1.49(+7.20%)
Jan 24, 2011 20.21 20.85 20.16 20.75 531,413 +0.62(+3.10%)
Jan 21, 2011 20.29 21.01 19.83 20.13 740,877 +0.27(+1.38%)
Jan 20, 2011 20.84 20.84 19.69 19.85 814,191 -1.18(-5.62%)
Jan 19, 2011 21.62 21.80 20.63 21.03 454,513 -0.57(-2.63%)
Jan 18, 2011 21.36 21.70 21.33 21.60 317,120 +0.17(+0.81%)
Jan 14, 2011 21.37 21.47 20.93 21.43 199,981 +0.05(+0.26%)
Jan 13, 2011 21.86 21.86 21.06 21.37 273,371 -0.25(-1.14%)
Jan 12, 2011 22.45 22.52 21.33 21.62 330,758 -0.37(-1.67%)
Jan 11, 2011 21.82 22.05 21.65 21.99 303,698 +0.53(+2.48%)
Jan 10, 2011 20.84 21.63 20.80 21.46 277,382 +0.46(+2.18%)
Jan 07, 2011 21.37 21.37 20.78 21.00 328,412 -0.29(-1.38%)
Jan 06, 2011 21.74 21.80 20.85 21.29 494,540 -0.13(-0.60%)
Jan 05, 2011 20.04 21.62 19.86 21.42 923,841 +1.26(+6.22%)
Jan 04, 2011 20.06 20.84 19.39 20.16 1,039,252 +0.53(+2.71%)
Jan 03, 2011 19.42 19.72 18.91 19.63 279,565 +0.46(+2.39%)
Dec 31, 2010 18.87 19.33 18.71 19.18 103,023 +0.21(+1.11%)
Dec 30, 2010 18.99 19.13 18.89 18.96 83,816 -0.01(-0.05%)
Dec 29, 2010 18.89 18.97 18.70 18.97 151,726 +0.38(+2.07%)
Dec 28, 2010 18.74 19.07 18.32 18.59 149,895 +0.08(+0.45%)
Dec 27, 2010 18.32 18.58 18.05 18.51 107,491 +0.10(+0.55%)
Dec 23, 2010 18.51 18.51 17.94 18.41 508,654 -0.15(-0.79%)
Dec 22, 2010 18.06 19.76 18.06 18.55 1,625,322 +0.92(+5.20%)
Dec 21, 2010 17.28 18.32 17.04 17.64 637,531 +0.60(+3.49%)
Dec 20, 2010 16.64 17.68 16.54 17.04 487,566 +0.45(+2.71%)
Dec 17, 2010 16.96 17.11 16.49 16.59 405,031 -0.30(-1.79%)
Dec 16, 2010 16.88 17.10 16.66 16.89 488,733 +0.10(+0.60%)
Dec 15, 2010 17.13 17.41 16.57 16.79 476,998 -0.37(-2.14%)
Dec 14, 2010 17.32 17.75 16.75 17.16 753,010 -0.12(-0.69%)
Dec 13, 2010 18.32 18.32 16.99 17.28 472,367 -1.00(-5.46%)
Dec 10, 2010 17.59 18.51 16.87 18.28 499,741 +0.75(+4.29%)
Dec 09, 2010 17.21 18.72 17.21 17.53 1,296,186 +0.63(+3.74%)
Dec 08, 2010 15.39 17.22 15.39 16.89 1,496,507 +1.90(+12.65%)
Dec 07, 2010 14.66 15.05 14.41 15.00 655,806 +0.39(+2.70%)
Dec 06, 2010 14.66 15.02 14.12 14.60 534,044 -0.18(-1.24%)
Dec 03, 2010 12.81 15.83 12.62 14.79 1,035,406 +1.98(+15.45%)
Dec 02, 2010 12.23 12.83 12.06 12.81 298,905 +0.66(+5.43%)
Dec 01, 2010 11.67 12.33 11.54 12.15 744,542 +0.62(+5.41%)
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.