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 (%)
Dec 30, 2011 14.04 14.10 13.80 14.04 873,456 -0.04(-0.26%)
Dec 29, 2011 13.79 14.39 13.70 14.08 828,121 +0.25(+1.78%)
Dec 28, 2011 14.35 14.53 13.77 13.83 881,461 -0.58(-4.06%)
Dec 27, 2011 14.35 14.62 14.30 14.41 880,087 -0.04(-0.25%)
Dec 23, 2011 14.47 14.58 14.25 14.45 709,755 +0.97(+7.18%)
Dec 21, 2011 13.63 13.70 13.17 13.48 1,385,976 -0.17(-1.27%)
Dec 20, 2011 13.44 13.74 13.34 13.66 2,199,181 +0.58(+4.40%)
Dec 19, 2011 14.07 14.13 13.04 13.08 1,390,562 -0.90(-6.47%)
Dec 16, 2011 14.12 14.54 13.88 13.99 1,049,373 +0.02(+0.13%)
Dec 15, 2011 14.22 14.28 13.86 13.97 2,270,180 +0.14(+0.99%)
Dec 14, 2011 14.11 14.16 13.46 13.83 2,206,113 -0.19(-1.37%)
Dec 13, 2011 15.31 15.37 13.57 14.02 3,096,528 -1.13(-7.47%)
Dec 12, 2011 15.76 15.84 14.98 15.15 1,669,060 -0.96(-5.95%)
Dec 09, 2011 16.29 16.42 15.61 16.11 1,673,458 -0.15(-0.90%)
Dec 08, 2011 16.64 17.06 16.20 16.26 1,484,540 -0.69(-4.04%)
Dec 07, 2011 16.04 17.25 15.75 16.95 2,220,638 +0.79(+4.92%)
Dec 06, 2011 16.14 16.32 15.69 16.15 1,189,667 -0.05(-0.34%)
Dec 05, 2011 16.15 16.37 15.99 16.21 1,515,587 +0.20(+1.26%)
Dec 02, 2011 15.79 16.41 15.77 16.00 1,731,367 +0.40(+2.55%)
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.