Skip to main content

Nxp Semiconductors (NQ: NXPI )

245.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 25.09 25.44 23.88 24.95 3,083,764 -0.15(-0.58%)
May 23, 2011 26.37 26.37 25.03 25.09 1,664,486 -1.37(-5.16%)
May 20, 2011 26.05 27.09 25.98 26.46 2,096,278 +0.50(+1.91%)
May 19, 2011 26.05 26.33 25.53 25.96 1,659,170 -0.37(-1.39%)
May 18, 2011 25.49 26.91 25.48 26.33 1,326,051 +0.88(+3.46%)
May 17, 2011 25.04 25.85 24.34 25.45 1,842,866 +0.09(+0.36%)
May 16, 2011 27.16 27.27 25.20 25.36 2,430,008 -1.56(-5.79%)
May 13, 2011 27.42 28.28 26.85 26.92 1,679,352 -0.44(-1.61%)
May 12, 2011 26.34 27.50 26.13 27.36 1,617,185 +0.77(+2.90%)
May 11, 2011 27.50 27.98 25.81 26.59 3,859,917 -1.03(-3.72%)
May 10, 2011 28.43 28.55 27.40 27.61 1,620,054 -0.83(-2.90%)
May 09, 2011 28.42 29.08 28.10 28.44 1,237,355 +0.11(+0.39%)
May 06, 2011 28.67 29.28 28.24 28.33 1,574,903 -0.09(-0.32%)
May 05, 2011 28.80 29.30 28.06 28.42 2,338,560 -0.74(-2.55%)
May 04, 2011 29.52 29.66 27.92 29.16 2,584,756 +0.01(+0.03%)
May 03, 2011 30.34 30.60 28.98 29.15 2,017,361 -1.14(-3.75%)
May 02, 2011 30.35 31.17 29.96 30.29 946,395 -0.33(-1.08%)
Apr 29, 2011 30.56 32.38 30.20 30.62 1,668,714 +0.30(+1.00%)
Apr 28, 2011 30.92 31.06 29.66 30.32 935,153 -0.32(-1.05%)
Apr 27, 2011 31.63 31.63 30.14 30.64 1,076,231 -0.70(-2.22%)
Apr 26, 2011 31.53 31.63 30.71 31.34 1,284,734 +0.66(+2.15%)
Apr 25, 2011 31.03 31.12 30.42 30.68 539,498 +0.00(+0.00%)
Apr 21, 2011 31.30 31.40 30.17 30.68 1,048,823 -0.09(-0.30%)
Apr 20, 2011 29.61 30.79 28.84 30.77 1,770,821 +1.93(+6.71%)
Apr 19, 2011 29.33 29.34 28.51 28.83 605,867 -0.27(-0.91%)
Apr 18, 2011 28.97 29.42 28.24 29.10 966,678 -0.55(-1.86%)
Apr 15, 2011 29.60 30.15 29.40 29.65 1,090,613 +0.13(+0.43%)
Apr 14, 2011 28.81 29.68 28.29 29.52 1,027,832 +0.61(+2.10%)
Apr 13, 2011 29.07 29.25 28.47 28.92 1,084,257 +0.48(+1.68%)
Apr 12, 2011 29.15 29.45 28.24 28.44 1,996,408 -1.09(-3.69%)
Apr 11, 2011 30.71 31.02 29.25 29.53 3,234,934 -0.38(-1.26%)
Apr 08, 2011 31.55 31.90 29.50 29.91 8,678,859 -0.29(-0.97%)
Apr 07, 2011 30.85 31.00 29.57 30.20 1,665,675 -0.29(-0.96%)
Apr 06, 2011 29.96 30.94 29.38 30.49 4,839,001 +1.16(+3.97%)
Apr 05, 2011 28.76 29.71 28.05 29.33 2,826,511 +0.79(+2.76%)
Apr 04, 2011 28.31 28.66 27.57 28.54 2,065,621 +0.50(+1.77%)
Apr 01, 2011 27.82 28.18 27.48 28.04 3,690,472 +0.57(+2.09%)
Mar 31, 2011 28.12 28.52 27.34 27.47 16,383,040 -1.30(-4.51%)
Mar 30, 2011 29.12 29.84 28.07 28.77 2,937,255 +0.08(+0.29%)
Mar 29, 2011 26.09 29.04 26.09 28.69 3,733,326 +2.38(+9.06%)
Mar 28, 2011 25.90 26.80 25.17 26.30 2,077,841 +0.74(+2.91%)
Mar 25, 2011 26.25 26.30 25.49 25.56 578,050 -0.39(-1.48%)
Mar 24, 2011 25.85 26.04 25.10 25.94 1,418,648 +1.13(+4.54%)
Mar 23, 2011 24.89 25.17 24.22 24.82 874,997 -0.14(-0.55%)
Mar 22, 2011 25.31 25.61 24.77 24.95 885,846 -0.58(-2.26%)
Mar 21, 2011 25.91 25.97 25.31 25.53 1,169,107 +0.28(+1.09%)
Mar 18, 2011 25.43 25.49 25.01 25.26 1,231,270 +0.56(+2.26%)
Mar 17, 2011 24.38 25.62 23.95 24.70 1,925,947 +0.92(+3.86%)
Mar 16, 2011 24.08 24.86 23.28 23.78 1,223,646 -0.31(-1.29%)
Mar 15, 2011 22.92 24.25 22.30 24.09 1,443,958 +0.41(+1.74%)
Mar 14, 2011 24.28 24.52 22.80 23.68 2,083,113 -1.49(-5.94%)
Mar 11, 2011 24.00 25.33 23.96 25.17 844,799 +0.87(+3.58%)
Mar 10, 2011 24.15 25.16 23.21 24.30 2,028,823 -1.16(-4.57%)
Mar 09, 2011 26.86 27.18 25.28 25.47 1,194,374 -0.85(-3.24%)
Mar 08, 2011 26.60 27.31 26.05 26.32 1,389,813 -0.41(-1.54%)
Mar 07, 2011 29.07 29.07 25.82 26.73 2,695,930 -1.46(-5.17%)
Mar 04, 2011 28.88 29.13 27.86 28.19 1,338,108 -0.39(-1.35%)
Mar 03, 2011 28.00 29.05 27.02 28.58 1,953,500 +1.76(+6.56%)
Mar 02, 2011 27.50 28.15 26.60 26.82 1,566,254 -0.67(-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.