Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2011 19.42 19.72 18.91 19.63 279,565 +0.46(+2.39%)
Dec 31, 2010 18.87 19.33 18.71 19.18 103,023 +0.21(+1.11%)
Dec 30, 2010 18.99 19.13 18.89 18.96 83,816 -0.01(-0.05%)
Dec 29, 2010 18.89 18.97 18.70 18.97 151,726 +0.38(+2.07%)
Dec 28, 2010 18.74 19.07 18.32 18.59 149,895 +0.08(+0.45%)
Dec 27, 2010 18.32 18.58 18.05 18.51 107,491 +0.10(+0.55%)
Dec 23, 2010 18.51 18.51 17.94 18.41 508,654 -0.15(-0.79%)
Dec 22, 2010 18.06 19.76 18.06 18.55 1,625,322 +0.92(+5.20%)
Dec 21, 2010 17.28 18.32 17.04 17.64 637,531 +0.60(+3.49%)
Dec 20, 2010 16.64 17.68 16.54 17.04 487,566 +0.45(+2.71%)
Dec 17, 2010 16.96 17.11 16.49 16.59 405,031 -0.30(-1.79%)
Dec 16, 2010 16.88 17.10 16.66 16.89 488,733 +0.10(+0.60%)
Dec 15, 2010 17.13 17.41 16.57 16.79 476,998 -0.37(-2.14%)
Dec 14, 2010 17.32 17.75 16.75 17.16 753,010 -0.12(-0.69%)
Dec 13, 2010 18.32 18.32 16.99 17.28 472,367 -1.00(-5.46%)
Dec 10, 2010 17.59 18.51 16.87 18.28 499,741 +0.75(+4.29%)
Dec 09, 2010 17.21 18.72 17.21 17.53 1,296,186 +0.63(+3.74%)
Dec 08, 2010 15.39 17.22 15.39 16.89 1,496,507 +1.90(+12.65%)
Dec 07, 2010 14.66 15.05 14.41 15.00 655,806 +0.39(+2.70%)
Dec 06, 2010 14.66 15.02 14.12 14.60 534,044 -0.18(-1.24%)
Dec 03, 2010 12.81 15.83 12.62 14.79 1,035,406 +1.98(+15.45%)
Dec 02, 2010 12.23 12.83 12.06 12.81 298,905 +0.66(+5.43%)
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.