Skip to main content

Nxp Semiconductors (NQ: NXPI )

246.87 +1.43 (+0.58%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 28.10 28.50 27.32 27.45 16,394,230 -1.30(-4.51%)
Mar 30, 2011 29.10 29.82 28.05 28.75 2,939,261 +0.08(+0.29%)
Mar 29, 2011 26.07 29.02 26.07 28.67 3,735,876 +2.38(+9.06%)
Mar 28, 2011 25.88 26.78 25.16 26.28 2,079,261 +0.74(+2.91%)
Mar 25, 2011 26.23 26.28 25.47 25.54 578,444 -0.38(-1.48%)
Mar 24, 2011 25.84 26.02 25.08 25.93 1,419,617 +1.13(+4.54%)
Mar 23, 2011 24.87 25.16 24.20 24.80 875,595 -0.14(-0.55%)
Mar 22, 2011 25.30 25.59 24.75 24.94 886,451 -0.58(-2.26%)
Mar 21, 2011 25.89 25.95 25.30 25.51 1,169,906 +0.27(+1.09%)
Mar 18, 2011 25.41 25.47 24.99 25.24 1,232,110 +0.56(+2.26%)
Mar 17, 2011 24.36 25.61 23.93 24.68 1,927,262 +0.92(+3.86%)
Mar 16, 2011 24.07 24.85 23.26 23.77 1,224,482 -0.31(-1.29%)
Mar 15, 2011 22.90 24.23 22.28 24.08 1,444,944 +0.41(+1.74%)
Mar 14, 2011 24.26 24.51 22.78 23.66 2,084,536 -1.49(-5.94%)
Mar 11, 2011 23.98 25.31 23.94 25.16 845,376 +0.87(+3.58%)
Mar 10, 2011 24.13 25.14 23.20 24.29 2,030,209 -1.16(-4.57%)
Mar 09, 2011 26.84 27.16 25.27 25.45 1,195,190 -0.85(-3.24%)
Mar 08, 2011 26.58 27.29 26.03 26.30 1,390,762 -0.41(-1.54%)
Mar 07, 2011 29.05 29.05 25.80 26.71 2,697,771 -1.46(-5.17%)
Mar 04, 2011 28.86 29.11 27.84 28.17 1,339,022 -0.38(-1.35%)
Mar 03, 2011 27.98 29.03 27.00 28.56 1,954,834 +1.76(+6.56%)
Mar 02, 2011 27.48 28.13 26.58 26.80 1,567,324 -0.67(-2.43%)
Mar 01, 2011 29.42 31.03 27.33 27.47 2,258,310 -1.80(-6.17%)
Feb 28, 2011 28.81 29.65 27.94 29.27 2,554,063 +1.28(+4.58%)
Feb 25, 2011 27.06 28.23 26.89 27.99 1,255,673 +1.31(+4.91%)
Feb 24, 2011 25.99 26.83 25.74 26.68 984,337 +0.65(+2.50%)
Feb 23, 2011 27.39 27.56 25.48 26.03 1,452,709 -0.95(-3.53%)
Feb 22, 2011 26.46 29.12 25.93 26.98 2,227,303 +0.14(+0.52%)
Feb 18, 2011 25.30 28.16 25.11 26.84 3,019,144 +1.82(+7.28%)
Feb 17, 2011 25.01 25.33 24.46 25.02 1,412,455 +0.35(+1.41%)
Feb 16, 2011 23.33 25.47 23.28 24.67 3,956,981 +1.76(+7.68%)
Feb 15, 2011 22.65 23.99 22.17 22.91 1,986,089 -0.39(-1.69%)
Feb 14, 2011 23.77 23.77 22.90 23.31 1,813,104 +0.16(+0.67%)
Feb 11, 2011 23.92 24.39 23.09 23.15 1,442,765 -0.82(-3.42%)
Feb 10, 2011 24.79 24.92 23.73 23.97 639,028 -0.34(-1.41%)
Feb 09, 2011 24.09 24.71 23.65 24.31 381,543 +0.15(+0.61%)
Feb 08, 2011 24.20 24.41 23.93 24.17 772,409 +0.06(+0.27%)
Feb 07, 2011 24.67 24.83 23.96 24.10 1,768,931 -0.95(-3.80%)
Feb 04, 2011 25.23 25.27 24.83 25.06 199,578 +0.14(+0.55%)
Feb 03, 2011 25.42 25.88 24.73 24.92 531,868 +0.01(+0.04%)
Feb 02, 2011 25.18 25.31 23.85 24.91 681,864 -0.04(-0.15%)
Feb 01, 2011 24.26 25.08 23.66 24.95 955,120 +1.36(+5.79%)
Jan 31, 2011 22.73 23.67 22.55 23.58 729,287 +1.07(+4.76%)
Jan 28, 2011 23.82 23.87 22.22 22.51 1,106,730 -1.38(-5.79%)
Jan 27, 2011 24.15 24.59 23.36 23.89 785,272 +0.08(+0.35%)
Jan 26, 2011 22.64 24.24 21.99 23.81 1,700,620 +1.57(+7.04%)
Jan 25, 2011 20.75 23.98 20.75 22.24 1,882,989 +1.49(+7.20%)
Jan 24, 2011 20.21 20.85 20.16 20.75 531,413 +0.62(+3.10%)
Jan 21, 2011 20.29 21.01 19.83 20.13 740,877 +0.27(+1.38%)
Jan 20, 2011 20.84 20.84 19.69 19.85 814,191 -1.18(-5.62%)
Jan 19, 2011 21.62 21.80 20.63 21.03 454,513 -0.57(-2.63%)
Jan 18, 2011 21.36 21.70 21.33 21.60 317,120 +0.17(+0.81%)
Jan 14, 2011 21.37 21.47 20.93 21.43 199,981 +0.05(+0.26%)
Jan 13, 2011 21.86 21.86 21.06 21.37 273,371 -0.25(-1.14%)
Jan 12, 2011 22.45 22.52 21.33 21.62 330,758 -0.37(-1.67%)
Jan 11, 2011 21.82 22.05 21.65 21.99 303,698 +0.53(+2.48%)
Jan 10, 2011 20.84 21.63 20.80 21.46 277,382 +0.46(+2.18%)
Jan 07, 2011 21.37 21.37 20.78 21.00 328,412 -0.29(-1.38%)
Jan 06, 2011 21.74 21.80 20.85 21.29 494,540 -0.13(-0.60%)
Jan 05, 2011 20.04 21.62 19.86 21.42 923,841 +1.26(+6.22%)
Jan 04, 2011 20.06 20.84 19.39 20.16 1,039,252 +0.53(+2.71%)
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.