Nxp Semiconductors (NQ: NXPI )

172.22 USD -7.78 (-4.32%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.91 16.94 15.56 16.90 1,976,681 +1.63(+10.67%)
Nov 29, 2011 15.55 15.90 15.23 15.27 573,844 -0.26(-1.67%)
Nov 28, 2011 15.50 16.09 15.38 15.53 1,150,539 +0.53(+3.53%)
Nov 25, 2011 15.17 15.40 14.97 15.00 717,834 -0.21(-1.38%)
Nov 23, 2011 15.30 15.51 15.10 15.21 1,021,988 -0.35(-2.25%)
Nov 22, 2011 15.70 15.90 15.20 15.56 1,247,346 -0.30(-1.89%)
Nov 21, 2011 15.95 16.02 15.30 15.86 1,068,254 -0.41(-2.52%)
Nov 18, 2011 16.62 16.72 16.18 16.27 561,271 -0.29(-1.75%)
Nov 17, 2011 17.49 17.77 16.45 16.56 1,273,353 -0.92(-5.26%)
Nov 16, 2011 17.50 17.97 17.26 17.48 1,450,545 -0.01(-0.06%)
Nov 15, 2011 16.50 17.61 16.49 17.49 1,139,783 +0.96(+5.81%)
Nov 14, 2011 16.64 17.00 16.45 16.53 721,786 -0.09(-0.54%)
Nov 11, 2011 15.88 17.04 15.70 16.62 2,139,144 +1.03(+6.61%)
Nov 10, 2011 15.95 16.14 15.25 15.59 1,419,494 -0.01(-0.06%)
Nov 09, 2011 16.32 16.32 15.47 15.60 1,745,318 -1.24(-7.36%)
Nov 08, 2011 17.35 17.44 16.50 16.84 1,447,822 -0.33(-1.92%)
Nov 07, 2011 17.51 17.75 17.02 17.17 1,568,829 -0.55(-3.10%)
Nov 04, 2011 17.42 18.21 17.09 17.72 2,211,746 +0.33(+1.90%)
Nov 03, 2011 17.31 17.77 16.76 17.39 1,839,501 +0.13(+0.75%)
Nov 02, 2011 16.76 17.50 16.34 17.26 3,155,776 +0.42(+2.49%)
Nov 01, 2011 15.29 16.90 14.26 16.84 5,252,050 -1.13(-6.29%)
Oct 31, 2011 19.05 19.08 17.84 17.97 1,990,514 -1.06(-5.57%)
Oct 28, 2011 19.71 19.76 18.67 19.03 1,381,813 -0.63(-3.20%)
Oct 27, 2011 19.45 20.08 18.95 19.66 1,528,291 +1.26(+6.85%)
Oct 26, 2011 18.25 18.78 17.62 18.40 1,622,742 +0.76(+4.31%)
Oct 25, 2011 18.35 18.48 17.42 17.64 1,661,071 -0.36(-2.00%)
Oct 24, 2011 16.18 18.04 16.10 18.00 2,108,557 +2.02(+12.64%)
Oct 21, 2011 16.20 16.33 15.71 15.98 1,038,830 +0.07(+0.44%)
Oct 20, 2011 16.40 16.65 15.63 15.91 976,457 -0.55(-3.34%)
Oct 19, 2011 17.27 17.37 16.35 16.46 830,360 -0.77(-4.47%)
Oct 18, 2011 16.55 17.30 16.32 17.23 1,209,019 +0.69(+4.17%)
Oct 17, 2011 17.33 17.56 16.45 16.54 1,269,366 -0.78(-4.50%)
Oct 14, 2011 17.32 17.97 16.97 17.32 1,942,532 +0.16(+0.93%)
Oct 13, 2011 16.56 17.46 16.42 17.16 1,770,466 +0.23(+1.36%)
Oct 12, 2011 16.48 17.15 16.24 16.93 1,161,292 +0.87(+5.42%)
Oct 11, 2011 16.10 16.28 15.81 16.06 1,043,221 -0.15(-0.93%)
Oct 10, 2011 15.41 16.25 15.41 16.21 1,076,705 +0.90(+5.88%)
Oct 07, 2011 15.69 15.87 15.10 15.31 552,137 -0.22(-1.42%)
Oct 06, 2011 15.16 15.59 14.66 15.53 975,760 +0.59(+3.95%)
Oct 05, 2011 14.63 15.12 14.16 14.94 1,632,098 +0.36(+2.47%)
Oct 04, 2011 13.59 14.68 13.06 14.58 2,454,403 +0.90(+6.58%)
Oct 03, 2011 14.00 14.11 13.40 13.68 2,839,885 -0.44(-3.12%)
Sep 30, 2011 14.66 15.07 14.11 14.12 1,464,885 -0.87(-5.80%)
Sep 29, 2011 16.85 17.28 14.68 14.99 2,578,428 -1.45(-8.82%)
Sep 28, 2011 17.50 17.66 16.43 16.44 1,392,340 -0.85(-4.92%)
Sep 27, 2011 16.87 17.63 16.87 17.29 1,452,353 +0.69(+4.16%)
Sep 26, 2011 16.90 17.12 16.21 16.60 1,538,620 -0.22(-1.31%)
Sep 23, 2011 16.58 17.04 16.53 16.82 1,651,282 -0.04(-0.24%)
Sep 22, 2011 16.69 16.94 15.71 16.86 1,936,271 -0.26(-1.52%)
Sep 21, 2011 18.09 18.37 17.09 17.12 1,405,612 -0.81(-4.52%)
Sep 20, 2011 18.76 18.89 17.86 17.93 1,208,071 -0.77(-4.12%)
Sep 19, 2011 19.53 19.54 18.06 18.70 1,773,071 -1.16(-5.84%)
Sep 16, 2011 20.49 21.21 19.59 19.86 1,638,270 -0.43(-2.12%)
Sep 15, 2011 19.74 20.50 19.50 20.29 2,818,811 +1.19(+6.23%)
Sep 14, 2011 18.50 19.29 18.35 19.10 2,050,548 +0.99(+5.47%)
Sep 13, 2011 17.20 18.28 17.12 18.11 1,507,131 +0.90(+5.23%)
Sep 12, 2011 16.23 17.27 16.22 17.21 1,000,967 +0.68(+4.11%)
Sep 09, 2011 16.99 17.45 16.21 16.53 969,523 -0.64(-3.73%)
Sep 08, 2011 17.48 17.77 17.00 17.17 559,913 -0.31(-1.77%)
Sep 07, 2011 16.63 17.57 16.53 17.48 1,578,565 +1.58(+9.94%)
Sep 06, 2011 15.82 16.39 15.51 15.90 1,119,025 -0.51(-3.11%)
Sep 02, 2011 16.02 16.56 15.90 16.41 811,407 -0.12(-0.73%)
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.