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 (%)
Sep 30, 2010 11.52 11.82 11.19 11.31 215,571 -0.15(-1.27%)
Sep 29, 2010 11.53 11.76 11.40 11.46 261,247 -0.05(-0.48%)
Sep 28, 2010 11.15 11.52 11.05 11.51 184,868 +0.33(+2.94%)
Sep 27, 2010 11.11 11.31 10.97 11.18 204,410 +0.03(+0.24%)
Sep 24, 2010 11.05 11.29 10.79 11.16 160,971 +0.20(+1.83%)
Sep 23, 2010 10.95 11.40 10.85 10.95 351,413 -0.16(-1.48%)
Sep 22, 2010 11.32 11.50 10.96 11.12 202,256 -0.30(-2.64%)
Sep 21, 2010 11.51 11.73 11.28 11.42 195,822 -0.16(-1.42%)
Sep 20, 2010 11.15 11.84 11.05 11.58 442,688 +0.56(+5.05%)
Sep 17, 2010 10.96 11.18 10.79 11.03 276,379 -0.36(-3.13%)
Sep 15, 2010 11.43 11.79 11.27 11.38 614,680 +0.21(+1.88%)
Sep 14, 2010 10.82 11.18 10.82 11.17 274,564 +0.27(+2.51%)
Sep 13, 2010 11.04 11.17 10.81 10.90 332,913 -0.04(-0.33%)
Sep 10, 2010 10.94 11.07 10.78 10.94 397,564 +0.07(+0.67%)
Sep 09, 2010 11.15 11.52 10.51 10.86 258,104 -0.24(-2.14%)
Sep 08, 2010 10.49 11.12 10.42 11.10 1,625,364 +0.12(+1.08%)
Sep 07, 2010 10.95 11.28 10.75 10.98 513,111 +0.13(+1.18%)
Sep 03, 2010 10.86 11.25 10.57 10.85 253,487 +0.02(+0.17%)
Sep 02, 2010 10.11 10.87 10.11 10.84 107,906 +0.13(+1.19%)
Sep 01, 2010 10.11 10.91 9.822 10.71 452,171 +0.60(+5.91%)
Aug 31, 2010 10.05 10.25 9.923 10.11 258,546 -0.02(-0.18%)
Aug 30, 2010 10.05 10.29 10.05 10.13 248,513 -0.01(-0.14%)
Aug 27, 2010 10.18 10.49 10.03 10.14 406,291 +0.10(+1.00%)
Aug 26, 2010 9.987 10.18 9.859 10.04 636,864 +0.23(+2.33%)
Aug 25, 2010 9.585 10.16 9.339 9.813 1,218,338 +0.06(+0.66%)
Aug 24, 2010 9.822 10.32 9.585 9.749 818,014 -0.27(-2.73%)
Aug 23, 2010 10.30 10.50 9.549 10.02 834,533 -0.16(-1.52%)
Aug 20, 2010 10.45 10.50 10.07 10.18 493,663 -0.37(-3.46%)
Aug 19, 2010 10.91 11.05 10.32 10.54 817,186 -0.41(-3.75%)
Aug 18, 2010 11.03 11.50 10.95 10.95 1,107,075 -0.20(-1.80%)
Aug 17, 2010 10.83 11.23 10.73 11.16 1,190,382 +0.40(+3.74%)
Aug 16, 2010 10.76 11.16 10.67 10.75 604,275 -0.20(-1.83%)
Aug 13, 2010 11.18 11.44 10.82 10.95 1,048,976 -0.36(-3.15%)
Aug 12, 2010 11.19 11.42 11.05 11.31 1,950,285 -0.33(-2.82%)
Aug 11, 2010 12.10 12.21 11.37 11.64 2,834,725 -0.78(-6.25%)
Aug 10, 2010 12.57 12.63 12.40 12.41 1,730,029 -0.37(-2.86%)
Aug 09, 2010 12.78 12.78 12.51 12.78 1,993,222 +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.