Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 28.02 28.42 27.24 27.37 16,442,119 -1.29(-4.51%)
Mar 30, 2011 29.01 29.73 27.97 28.67 2,947,847 +0.08(+0.29%)
Mar 29, 2011 26.00 28.94 26.00 28.58 3,746,789 +2.38(+9.06%)
Mar 28, 2011 25.81 26.70 25.08 26.21 2,085,334 +0.74(+2.91%)
Mar 25, 2011 26.15 26.21 25.39 25.47 580,134 -0.38(-1.48%)
Mar 24, 2011 25.76 25.94 25.01 25.85 1,423,764 +1.12(+4.54%)
Mar 23, 2011 24.80 25.08 24.13 24.73 878,152 -0.14(-0.55%)
Mar 22, 2011 25.22 25.51 24.68 24.86 889,040 -0.58(-2.26%)
Mar 21, 2011 25.82 25.88 25.22 25.44 1,173,323 +0.27(+1.09%)
Mar 18, 2011 25.34 25.39 24.92 25.17 1,235,710 +0.56(+2.26%)
Mar 17, 2011 24.29 25.53 23.86 24.61 1,932,892 +0.91(+3.86%)
Mar 16, 2011 24.00 24.77 23.19 23.70 1,228,059 -0.31(-1.29%)
Mar 15, 2011 22.84 24.16 22.22 24.01 1,449,165 +0.41(+1.74%)
Mar 14, 2011 24.19 24.44 22.72 23.60 2,090,625 -1.49(-5.94%)
Mar 11, 2011 23.91 25.24 23.87 25.08 847,845 +0.87(+3.58%)
Mar 10, 2011 24.06 25.07 23.13 24.22 2,036,139 -1.16(-4.57%)
Mar 09, 2011 26.77 27.08 25.19 25.38 1,198,681 -0.85(-3.24%)
Mar 08, 2011 26.50 27.21 25.95 26.23 1,394,825 -0.41(-1.54%)
Mar 07, 2011 28.97 28.97 25.72 26.64 2,705,651 -1.45(-5.17%)
Mar 04, 2011 28.77 29.02 27.76 28.09 1,342,933 -0.38(-1.35%)
Mar 03, 2011 27.90 28.95 26.92 28.47 1,960,544 +1.75(+6.56%)
Mar 02, 2011 27.40 28.05 26.50 26.72 1,571,903 -0.67(-2.44%)
Mar 01, 2011 29.33 30.94 27.25 27.39 2,264,907 -1.80(-6.17%)
Feb 28, 2011 28.73 29.56 27.86 29.19 2,561,524 +1.28(+4.58%)
Feb 25, 2011 26.98 28.14 26.81 27.91 1,259,341 +1.31(+4.91%)
Feb 24, 2011 25.92 26.76 25.67 26.60 987,213 +0.65(+2.50%)
Feb 23, 2011 27.31 27.48 25.40 25.95 1,456,953 -0.95(-3.53%)
Feb 22, 2011 26.38 29.03 25.85 26.90 2,233,809 +0.14(+0.52%)
Feb 18, 2011 25.23 28.08 25.04 26.76 3,027,963 +1.82(+7.28%)
Feb 17, 2011 24.94 25.26 24.39 24.95 1,416,581 +0.35(+1.41%)
Feb 16, 2011 23.27 25.39 23.21 24.60 3,968,540 +1.75(+7.68%)
Feb 15, 2011 22.58 23.92 22.11 22.85 1,991,891 -0.39(-1.69%)
Feb 14, 2011 23.70 23.70 22.84 23.24 1,818,400 +0.16(+0.67%)
Feb 11, 2011 23.85 24.32 23.02 23.08 1,446,980 -0.82(-3.42%)
Feb 10, 2011 24.72 24.85 23.66 23.90 640,895 -0.34(-1.41%)
Feb 09, 2011 24.02 24.64 23.58 24.24 382,657 +0.15(+0.61%)
Feb 08, 2011 24.13 24.34 23.86 24.10 774,665 +0.06(+0.27%)
Feb 07, 2011 24.60 24.76 23.89 24.03 1,774,099 -0.95(-3.80%)
Feb 04, 2011 25.16 25.19 24.76 24.98 200,161 +0.14(+0.55%)
Feb 03, 2011 25.35 25.81 24.65 24.85 533,422 +0.01(+0.04%)
Feb 02, 2011 25.10 25.24 23.78 24.84 683,856 -0.04(-0.15%)
Feb 01, 2011 24.19 25.00 23.59 24.87 957,910 +1.36(+5.79%)
Jan 31, 2011 22.66 23.60 22.48 23.51 731,418 +1.07(+4.76%)
Jan 28, 2011 23.75 23.80 22.15 22.44 1,109,963 -1.38(-5.79%)
Jan 27, 2011 24.08 24.52 23.29 23.82 787,566 +0.08(+0.35%)
Jan 26, 2011 22.57 24.17 21.92 23.74 1,705,587 +1.56(+7.04%)
Jan 25, 2011 20.69 23.91 20.69 22.18 1,888,489 +1.49(+7.20%)
Jan 24, 2011 20.15 20.79 20.10 20.69 532,965 +0.62(+3.09%)
Jan 21, 2011 20.23 20.95 19.77 20.07 743,041 +0.27(+1.38%)
Jan 20, 2011 20.78 20.78 19.63 19.80 816,569 -1.18(-5.62%)
Jan 19, 2011 21.56 21.73 20.57 20.97 455,841 -0.57(-2.63%)
Jan 18, 2011 21.30 21.64 21.27 21.54 318,047 +0.17(+0.81%)
Jan 14, 2011 21.31 21.40 20.87 21.37 200,566 +0.05(+0.26%)
Jan 13, 2011 21.80 21.80 21.00 21.31 274,169 -0.25(-1.14%)
Jan 12, 2011 22.38 22.45 21.27 21.56 331,724 -0.37(-1.67%)
Jan 11, 2011 21.76 21.99 21.59 21.92 304,585 +0.53(+2.48%)
Jan 10, 2011 20.78 21.57 20.74 21.39 278,193 +0.46(+2.18%)
Jan 07, 2011 21.31 21.31 20.72 20.94 329,371 -0.29(-1.38%)
Jan 06, 2011 21.68 21.74 20.79 21.23 495,985 -0.13(-0.60%)
Jan 05, 2011 19.98 21.56 19.80 21.36 926,540 +1.25(+6.22%)
Jan 04, 2011 20.01 20.78 19.34 20.11 1,042,288 +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.