Nxp Semiconductors (NQ: NXPI )

207.94 USD -1.25 (-0.60%)
Official Closing Price Updated: 7:58 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 15.37 15.44 15.11 15.37 797,889 -0.04(-0.26%)
Dec 29, 2011 15.10 15.75 15.00 15.41 756,476 +0.27(+1.78%)
Dec 28, 2011 15.71 15.91 15.07 15.14 805,201 -0.64(-4.06%)
Dec 27, 2011 15.71 16.00 15.65 15.78 803,946 -0.04(-0.25%)
Dec 23, 2011 15.84 15.96 15.60 15.82 648,351 +1.06(+7.18%)
Dec 21, 2011 14.92 15.00 14.42 14.76 1,266,068 -0.19(-1.27%)
Dec 20, 2011 14.71 15.04 14.60 14.95 2,008,918 +0.63(+4.40%)
Dec 19, 2011 15.40 15.47 14.27 14.32 1,270,257 -0.99(-6.47%)
Dec 16, 2011 15.46 15.91 15.20 15.31 958,586 +0.02(+0.13%)
Dec 15, 2011 15.57 15.63 15.17 15.29 2,073,775 +0.15(+0.99%)
Dec 14, 2011 15.45 15.50 14.73 15.14 2,015,250 -0.21(-1.37%)
Dec 13, 2011 16.76 16.83 14.85 15.35 2,828,631 -1.24(-7.47%)
Dec 12, 2011 17.25 17.34 16.40 16.59 1,524,661 -1.05(-5.95%)
Dec 09, 2011 17.83 17.98 17.09 17.64 1,528,678 -0.16(-0.90%)
Dec 08, 2011 18.22 18.68 17.73 17.80 1,356,105 -0.75(-4.04%)
Dec 07, 2011 17.56 18.88 17.24 18.55 2,028,519 +0.87(+4.92%)
Dec 06, 2011 17.67 17.87 17.18 17.68 1,086,743 -0.06(-0.34%)
Dec 05, 2011 17.68 17.92 17.50 17.74 1,384,466 +0.22(+1.26%)
Dec 02, 2011 17.28 17.96 17.26 17.52 1,581,577 +0.44(+2.55%)
Dec 01, 2011 16.90 17.21 16.58 17.08 802,994 +0.18(+1.09%)
Nov 30, 2011 15.91 16.94 15.56 16.90 1,976,681 +1.63(+10.67%)
Nov 29, 2011 15.55 15.90 15.23 15.27 573,844 -0.26(-1.67%)
Nov 28, 2011 15.50 16.09 15.38 15.53 1,150,539 +0.53(+3.53%)
Nov 25, 2011 15.17 15.40 14.97 15.00 717,834 -0.21(-1.38%)
Nov 23, 2011 15.30 15.51 15.10 15.21 1,021,988 -0.35(-2.25%)
Nov 22, 2011 15.70 15.90 15.20 15.56 1,247,346 -0.30(-1.89%)
Nov 21, 2011 15.95 16.02 15.30 15.86 1,068,254 -0.41(-2.52%)
Nov 18, 2011 16.62 16.72 16.18 16.27 561,271 -0.29(-1.75%)
Nov 17, 2011 17.49 17.77 16.45 16.56 1,273,353 -0.92(-5.26%)
Nov 16, 2011 17.50 17.97 17.26 17.48 1,450,545 -0.01(-0.06%)
Nov 15, 2011 16.50 17.61 16.49 17.49 1,139,783 +0.96(+5.81%)
Nov 14, 2011 16.64 17.00 16.45 16.53 721,786 -0.09(-0.54%)
Nov 11, 2011 15.88 17.04 15.70 16.62 2,139,144 +1.03(+6.61%)
Nov 10, 2011 15.95 16.14 15.25 15.59 1,419,494 -0.01(-0.06%)
Nov 09, 2011 16.32 16.32 15.47 15.60 1,745,318 -1.24(-7.36%)
Nov 08, 2011 17.35 17.44 16.50 16.84 1,447,822 -0.33(-1.92%)
Nov 07, 2011 17.51 17.75 17.02 17.17 1,568,829 -0.55(-3.10%)
Nov 04, 2011 17.42 18.21 17.09 17.72 2,211,746 +0.33(+1.90%)
Nov 03, 2011 17.31 17.77 16.76 17.39 1,839,501 +0.13(+0.75%)
Nov 02, 2011 16.76 17.50 16.34 17.26 3,155,776 +0.42(+2.49%)
Nov 01, 2011 15.29 16.90 14.26 16.84 5,252,050 -1.13(-6.29%)
Oct 31, 2011 19.05 19.08 17.84 17.97 1,990,514 -1.06(-5.57%)
Oct 28, 2011 19.71 19.76 18.67 19.03 1,381,813 -0.63(-3.20%)
Oct 27, 2011 19.45 20.08 18.95 19.66 1,528,291 +1.26(+6.85%)
Oct 26, 2011 18.25 18.78 17.62 18.40 1,622,742 +0.76(+4.31%)
Oct 25, 2011 18.35 18.48 17.42 17.64 1,661,071 -0.36(-2.00%)
Oct 24, 2011 16.18 18.04 16.10 18.00 2,108,557 +2.02(+12.64%)
Oct 21, 2011 16.20 16.33 15.71 15.98 1,038,830 +0.07(+0.44%)
Oct 20, 2011 16.40 16.65 15.63 15.91 976,457 -0.55(-3.34%)
Oct 19, 2011 17.27 17.37 16.35 16.46 830,360 -0.77(-4.47%)
Oct 18, 2011 16.55 17.30 16.32 17.23 1,209,019 +0.69(+4.17%)
Oct 17, 2011 17.33 17.56 16.45 16.54 1,269,366 -0.78(-4.50%)
Oct 14, 2011 17.32 17.97 16.97 17.32 1,942,532 +0.16(+0.93%)
Oct 13, 2011 16.56 17.46 16.42 17.16 1,770,466 +0.23(+1.36%)
Oct 12, 2011 16.48 17.15 16.24 16.93 1,161,292 +0.87(+5.42%)
Oct 11, 2011 16.10 16.28 15.81 16.06 1,043,221 -0.15(-0.93%)
Oct 10, 2011 15.41 16.25 15.41 16.21 1,076,705 +0.90(+5.88%)
Oct 07, 2011 15.69 15.87 15.10 15.31 552,137 -0.22(-1.42%)
Oct 06, 2011 15.16 15.59 14.66 15.53 975,760 +0.59(+3.95%)
Oct 05, 2011 14.63 15.12 14.16 14.94 1,632,098 +0.36(+2.47%)
Oct 04, 2011 13.59 14.68 13.06 14.58 2,454,403 +0.90(+6.58%)
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.