Nxp Semiconductors (NQ: NXPI )

209.19 USD -0.02 (-0.01%)
Official Closing Price Updated: 7:49 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.