Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 11.51 11.73 11.24 11.49 316,054 -0.14(-1.18%)
Nov 29, 2010 11.70 11.98 11.51 11.63 295,722 -0.09(-0.78%)
Nov 26, 2010 11.47 11.81 11.47 11.72 381,528 +0.16(+1.34%)
Nov 24, 2010 11.77 11.56 11.56 11.56 273,726 -0.13(-1.09%)
Nov 23, 2010 11.69 11.78 11.60 11.69 481,666 -0.17(-1.46%)
Nov 22, 2010 11.74 12.17 11.73 11.87 128,793 +0.08(+0.70%)
Nov 19, 2010 11.77 11.78 11.60 11.78 81,353 +0.00(+0.00%)
Nov 18, 2010 11.88 11.88 11.52 11.78 129,951 +0.09(+0.78%)
Nov 17, 2010 11.69 11.78 11.66 11.69 73,999 -0.04(-0.31%)
Nov 16, 2010 11.63 12.12 11.54 11.73 226,010 -0.13(-1.08%)
Nov 15, 2010 11.78 12.00 11.67 11.86 56,679 +0.15(+1.25%)
Nov 12, 2010 11.59 11.95 11.55 11.71 126,603 -0.03(-0.27%)
Nov 11, 2010 12.06 12.06 11.49 11.74 347,198 -0.42(-3.49%)
Nov 10, 2010 12.42 12.54 11.92 12.17 188,608 -0.28(-2.27%)
Nov 09, 2010 12.53 12.74 12.06 12.45 295,321 -0.13(-1.02%)
Nov 08, 2010 12.79 12.79 12.43 12.58 196,969 -0.18(-1.43%)
Nov 05, 2010 12.70 12.79 12.46 12.76 192,182 +0.00(+0.00%)
Nov 04, 2010 12.55 12.79 12.36 12.76 300,644 +0.31(+2.45%)
Nov 03, 2010 12.07 12.61 11.98 12.46 393,985 +0.33(+2.76%)
Nov 02, 2010 11.78 12.27 11.39 12.12 329,382 +0.53(+4.57%)
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.