Nxp Semiconductors (NQ: NXPI )

199.28 USD -2.49 (-1.23%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 25.26 26.94 25.17 26.73 1,875,314 +1.42(+5.61%)
Jun 29, 2011 25.52 26.02 24.95 25.31 1,338,084 +0.13(+0.52%)
Jun 28, 2011 23.97 25.40 23.71 25.18 1,588,547 +1.51(+6.38%)
Jun 27, 2011 23.25 23.74 22.98 23.67 1,017,934 +0.21(+0.90%)
Jun 24, 2011 23.49 24.14 23.25 23.46 954,370 +0.05(+0.21%)
Jun 23, 2011 22.85 23.50 22.37 23.41 1,119,949 +0.21(+0.91%)
Jun 22, 2011 23.43 23.64 23.13 23.20 887,591 -0.34(-1.44%)
Jun 21, 2011 23.00 23.81 22.94 23.54 790,752 +0.69(+3.02%)
Jun 20, 2011 22.72 23.51 22.37 22.85 1,561,332 +0.20(+0.88%)
Jun 17, 2011 24.73 24.90 22.34 22.65 2,692,762 -1.65(-6.79%)
Jun 16, 2011 24.30 24.97 23.79 24.30 1,098,749 +0.29(+1.21%)
Jun 15, 2011 24.53 24.90 23.89 24.01 1,413,620 -1.38(-5.44%)
Jun 14, 2011 24.35 25.81 24.35 25.39 1,508,821 +1.26(+5.22%)
Jun 13, 2011 24.52 24.55 24.04 24.13 968,148 -0.21(-0.86%)
Jun 10, 2011 24.78 25.33 24.25 24.34 1,706,857 -0.78(-3.11%)
Jun 09, 2011 25.45 25.64 24.06 25.12 3,590,181 -0.33(-1.30%)
Jun 08, 2011 26.46 26.46 25.25 25.45 1,961,934 -1.13(-4.25%)
Jun 07, 2011 26.73 27.09 26.49 26.58 934,337 +0.03(+0.11%)
Jun 06, 2011 27.14 27.45 26.44 26.55 1,772,967 -0.15(-0.56%)
Jun 03, 2011 26.03 26.92 25.67 26.70 2,328,521 -0.51(-1.87%)
May 24, 2011 27.37 27.75 26.05 27.21 2,827,129 -0.16(-0.58%)
May 23, 2011 28.76 28.76 27.30 27.37 1,525,966 -1.49(-5.16%)
May 20, 2011 28.42 29.55 28.34 28.86 1,921,823 +0.54(+1.91%)
May 19, 2011 28.42 28.72 27.85 28.32 1,521,092 -0.40(-1.39%)
May 18, 2011 27.80 29.35 27.79 28.72 1,215,696 +0.96(+3.46%)
May 17, 2011 27.31 28.20 26.55 27.76 1,689,501 +0.10(+0.36%)
May 16, 2011 29.63 29.75 27.49 27.66 2,227,780 -1.70(-5.79%)
May 13, 2011 29.91 30.85 29.29 29.36 1,539,594 -0.48(-1.61%)
May 12, 2011 28.73 30.00 28.50 29.84 1,482,601 +0.84(+2.90%)
May 11, 2011 30.00 30.52 28.15 29.00 3,538,690 -1.12(-3.72%)
May 10, 2011 31.01 31.14 29.89 30.12 1,485,231 -0.90(-2.90%)
May 09, 2011 31.00 31.72 30.65 31.02 1,134,381 +0.12(+0.39%)
May 06, 2011 31.27 31.94 30.80 30.90 1,443,838 -0.10(-0.32%)
May 05, 2011 31.41 31.96 30.61 31.00 2,143,942 -0.81(-2.55%)
May 04, 2011 32.20 32.35 30.46 31.81 2,369,649 +0.01(+0.03%)
May 03, 2011 33.09 33.38 31.61 31.80 1,849,474 -1.24(-3.75%)
May 02, 2011 33.11 34.00 32.68 33.04 867,635 -0.36(-1.08%)
Apr 29, 2011 33.33 35.32 32.94 33.40 1,529,842 +0.33(+1.00%)
Apr 28, 2011 33.73 33.88 32.35 33.07 857,329 -0.35(-1.05%)
Apr 27, 2011 34.50 34.50 32.88 33.42 986,666 -0.76(-2.22%)
Apr 26, 2011 34.39 34.50 33.50 34.18 1,177,817 +0.72(+2.15%)
Apr 25, 2011 33.85 33.95 33.18 33.46 494,601 +0.00(+0.00%)
Apr 21, 2011 34.14 34.25 32.91 33.46 961,539 -0.10(-0.30%)
Apr 20, 2011 32.30 33.59 31.46 33.56 1,623,451 +2.11(+6.71%)
Apr 19, 2011 31.99 32.00 31.10 31.45 555,446 -0.29(-0.91%)
Apr 18, 2011 31.60 32.09 30.80 31.74 886,230 -0.60(-1.86%)
Apr 15, 2011 32.29 32.89 32.07 32.34 999,851 +0.14(+0.43%)
Apr 14, 2011 31.43 32.37 30.86 32.20 942,295 +0.66(+2.10%)
Apr 13, 2011 31.71 31.90 31.05 31.54 994,024 +0.52(+1.68%)
Apr 12, 2011 31.80 32.12 30.80 31.02 1,830,265 -1.19(-3.69%)
Apr 11, 2011 33.50 33.84 31.90 32.21 2,965,719 -0.41(-1.26%)
Apr 08, 2011 34.41 34.80 32.18 32.62 7,956,592 -0.32(-0.97%)
Apr 07, 2011 33.65 33.81 32.25 32.94 1,527,056 -0.32(-0.96%)
Apr 06, 2011 32.68 33.75 32.05 33.26 4,436,293 +1.27(+3.97%)
Apr 05, 2011 31.37 32.41 30.60 31.99 2,591,285 +0.86(+2.76%)
Apr 04, 2011 30.88 31.26 30.07 31.13 1,893,718 +0.54(+1.77%)
Apr 01, 2011 30.35 30.74 29.97 30.59 3,383,346 +0.62(+2.09%)
Mar 31, 2011 30.67 31.11 29.82 29.96 15,019,621 -1.41(-4.51%)
Mar 30, 2011 31.76 32.55 30.61 31.38 2,692,813 +0.09(+0.29%)
Mar 29, 2011 28.46 31.68 28.46 31.29 3,422,634 +2.60(+9.06%)
Mar 28, 2011 28.25 29.23 27.46 28.69 1,904,921 +0.81(+2.91%)
Mar 25, 2011 28.63 28.69 27.80 27.88 529,944 -0.42(-1.48%)
Mar 24, 2011 28.20 28.40 27.38 28.30 1,300,587 +1.23(+4.54%)
Mar 23, 2011 27.15 27.46 26.42 27.07 802,179 -0.15(-0.55%)
Mar 22, 2011 27.61 27.93 27.02 27.22 812,125 -0.63(-2.26%)
Mar 21, 2011 28.26 28.33 27.61 27.85 1,071,813 +0.30(+1.09%)
Mar 18, 2011 27.74 27.80 27.28 27.55 1,128,802 +0.61(+2.26%)
Mar 17, 2011 26.59 27.95 26.12 26.94 1,765,667 +1.00(+3.86%)
Mar 16, 2011 26.27 27.12 25.39 25.94 1,121,813 -0.34(-1.29%)
Mar 15, 2011 25.00 26.45 24.32 26.28 1,323,790 +0.45(+1.74%)
Mar 14, 2011 26.48 26.75 24.87 25.83 1,909,754 -1.63(-5.94%)
Mar 11, 2011 26.18 27.63 26.13 27.46 774,494 +0.95(+3.58%)
Mar 10, 2011 26.34 27.44 25.32 26.51 1,859,982 -1.27(-4.57%)
Mar 09, 2011 29.30 29.65 27.58 27.78 1,094,977 -0.93(-3.24%)
Mar 08, 2011 29.01 29.79 28.41 28.71 1,274,151 -0.45(-1.54%)
Mar 07, 2011 31.71 31.71 28.16 29.16 2,471,571 -1.59(-5.17%)
Mar 04, 2011 31.50 31.77 30.39 30.75 1,226,749 -0.42(-1.35%)
Mar 03, 2011 30.54 31.69 29.47 31.17 1,790,927 +1.92(+6.56%)
Mar 02, 2011 30.00 30.71 29.01 29.25 1,435,909 -0.73(-2.43%)
Mar 01, 2011 32.11 33.87 29.83 29.98 2,068,958 -1.97(-6.17%)
Feb 28, 2011 31.45 32.36 30.50 31.95 2,339,913 +1.40(+4.58%)
Feb 25, 2011 29.54 30.81 29.35 30.55 1,150,389 +1.43(+4.91%)
Feb 24, 2011 28.37 29.29 28.10 29.12 901,804 +0.71(+2.50%)
Feb 23, 2011 29.90 30.09 27.81 28.41 1,330,904 -1.04(-3.53%)
Feb 22, 2011 28.88 31.78 28.30 29.45 2,040,550 +0.15(+0.52%)
Feb 18, 2011 27.62 30.74 27.41 29.30 2,765,998 +1.99(+7.28%)
Feb 17, 2011 27.30 27.65 26.70 27.31 1,294,025 +0.38(+1.41%)
Feb 16, 2011 25.47 27.80 25.41 26.93 3,625,200 +1.92(+7.68%)
Feb 15, 2011 24.72 26.19 24.20 25.01 1,819,562 -0.43(-1.69%)
Feb 14, 2011 25.95 25.95 25.00 25.44 1,661,081 +0.17(+0.67%)
Feb 11, 2011 26.11 26.62 25.20 25.27 1,321,794 -0.90(-3.42%)
Feb 10, 2011 27.06 27.20 25.90 26.17 585,448 -0.38(-1.41%)
Feb 09, 2011 26.30 26.97 25.81 26.54 349,552 +0.16(+0.61%)
Feb 08, 2011 26.42 26.64 26.12 26.38 707,645 +0.07(+0.27%)
Feb 07, 2011 26.93 27.10 26.15 26.31 1,620,612 -1.04(-3.80%)
Feb 04, 2011 27.54 27.58 27.10 27.35 182,844 +0.15(+0.55%)
Feb 03, 2011 27.75 28.25 26.99 27.20 487,273 +0.01(+0.04%)
Feb 02, 2011 27.48 27.63 26.03 27.19 624,692 -0.04(-0.15%)
Feb 01, 2011 26.48 27.37 25.82 27.23 875,036 +1.49(+5.79%)
Jan 31, 2011 24.81 25.84 24.61 25.74 668,139 +1.17(+4.76%)
Jan 28, 2011 26.00 26.05 24.25 24.57 1,013,934 -1.51(-5.79%)
Jan 27, 2011 26.36 26.84 25.50 26.08 719,430 +0.09(+0.35%)
Jan 26, 2011 24.71 26.46 24.00 25.99 1,558,028 +1.71(+7.04%)
Jan 25, 2011 22.65 26.18 22.65 24.28 1,725,106 +1.63(+7.20%)
Jan 24, 2011 22.06 22.76 22.00 22.65 486,856 +0.68(+3.10%)
Jan 21, 2011 22.15 22.93 21.64 21.97 678,757 +0.30(+1.38%)
Jan 20, 2011 22.75 22.75 21.49 21.67 745,924 -1.29(-5.62%)
Jan 19, 2011 23.60 23.79 22.52 22.96 416,404 -0.62(-2.63%)
Jan 18, 2011 23.32 23.69 23.28 23.58 290,531 +0.19(+0.81%)
Jan 14, 2011 23.33 23.43 22.85 23.39 183,214 +0.06(+0.26%)
Jan 13, 2011 23.86 23.86 22.99 23.33 250,450 -0.27(-1.14%)
Jan 12, 2011 24.50 24.58 23.28 23.60 303,025 -0.40(-1.67%)
Jan 11, 2011 23.82 24.07 23.63 24.00 278,234 +0.58(+2.48%)
Jan 10, 2011 22.75 23.61 22.70 23.42 254,125 +0.50(+2.18%)
Jan 07, 2011 23.33 23.33 22.68 22.92 300,876 -0.32(-1.38%)
Jan 06, 2011 23.73 23.80 22.76 23.24 453,075 -0.14(-0.60%)
Jan 05, 2011 21.87 23.60 21.68 23.38 846,380 +1.37(+6.22%)
Jan 04, 2011 21.90 22.75 21.17 22.01 952,114 +0.58(+2.71%)
Jan 03, 2011 21.20 21.52 20.64 21.43 256,125 +0.50(+2.39%)
Dec 31, 2010 20.60 21.10 20.42 20.93 94,385 +0.23(+1.11%)
Dec 30, 2010 20.73 20.88 20.62 20.70 76,789 -0.01(-0.05%)
Dec 29, 2010 20.62 20.71 20.41 20.71 139,005 +0.42(+2.07%)
Dec 28, 2010 20.46 20.81 20.00 20.29 137,327 +0.09(+0.45%)
Dec 27, 2010 20.00 20.28 19.70 20.20 98,479 +0.11(+0.55%)
Dec 23, 2010 20.20 20.20 19.58 20.09 466,005 -0.16(-0.79%)
Dec 22, 2010 19.71 21.57 19.71 20.25 1,489,044 +1.00(+5.19%)
Dec 21, 2010 18.86 20.00 18.60 19.25 584,076 +0.65(+3.49%)
Dec 20, 2010 18.16 19.30 18.05 18.60 446,685 +0.49(+2.71%)
Dec 17, 2010 18.51 18.68 18.00 18.11 371,071 -0.33(-1.79%)
Dec 16, 2010 18.42 18.67 18.19 18.44 447,755 +0.11(+0.60%)
Dec 15, 2010 18.70 19.00 18.09 18.33 437,004 -0.40(-2.14%)
Dec 14, 2010 18.90 19.38 18.28 18.73 689,873 -0.13(-0.69%)
Dec 13, 2010 20.00 20.00 18.55 18.86 432,761 -1.09(-5.46%)
Dec 10, 2010 19.20 20.20 18.41 19.95 457,840 +0.82(+4.29%)
Dec 09, 2010 18.78 20.43 18.78 19.13 1,187,505 +0.69(+3.74%)
Dec 08, 2010 16.80 18.80 16.80 18.44 1,371,030 +2.07(+12.65%)
Dec 07, 2010 16.00 16.43 15.73 16.37 600,819 +0.43(+2.70%)
Dec 06, 2010 16.00 16.39 15.41 15.94 489,266 -0.20(-1.24%)
Dec 03, 2010 13.98 17.28 13.78 16.14 948,591 +2.16(+15.45%)
Dec 02, 2010 13.35 14.00 13.16 13.98 273,843 +0.72(+5.43%)
Dec 01, 2010 12.74 13.46 12.60 13.26 682,115 +0.68(+5.41%)
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%)
Sep 01, 2010 11.08 11.95 10.76 11.73 412,770 +0.66(+5.91%)
Aug 31, 2010 11.01 11.23 10.87 11.07 236,017 -0.02(-0.18%)
Aug 30, 2010 11.01 11.27 11.01 11.10 226,858 -0.01(-0.14%)
Aug 27, 2010 11.15 11.49 10.99 11.11 370,888 +0.11(+1.00%)
Aug 26, 2010 10.94 11.15 10.80 11.00 581,369 +0.25(+2.33%)
Aug 25, 2010 10.50 11.13 10.23 10.75 1,112,174 +0.07(+0.66%)
Aug 24, 2010 10.76 11.30 10.50 10.68 746,734 -0.30(-2.73%)
Aug 23, 2010 11.28 11.50 10.46 10.98 761,813 -0.17(-1.52%)
Aug 20, 2010 11.45 11.50 11.03 11.15 450,646 -0.40(-3.46%)
Aug 19, 2010 11.95 12.10 11.31 11.55 745,978 -0.45(-3.75%)
Aug 18, 2010 12.08 12.60 12.00 12.00 1,010,606 -0.22(-1.80%)
Aug 17, 2010 11.86 12.30 11.75 12.22 1,086,654 +0.44(+3.74%)
Aug 16, 2010 11.79 12.23 11.69 11.78 551,620 -0.22(-1.83%)
Aug 13, 2010 12.25 12.53 11.85 12.00 957,570 -0.39(-3.15%)
Aug 12, 2010 12.26 12.51 12.10 12.39 1,780,340 -0.36(-2.82%)
Aug 11, 2010 13.25 13.38 12.45 12.75 2,587,711 -0.85(-6.25%)
Aug 10, 2010 13.77 13.84 13.58 13.60 1,579,277 -0.40(-2.86%)
Aug 09, 2010 14.00 14.00 13.70 14.00 1,819,535 +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.