Skip to main content

Nxp Semiconductors (NQ: NXPI )

241.75 +10.24 (+4.42%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 14.03 14.09 13.79 14.03 874,052 -0.04(-0.26%)
Dec 29, 2011 13.78 14.38 13.69 14.07 828,686 +0.25(+1.78%)
Dec 28, 2011 14.34 14.52 13.76 13.82 882,062 -0.58(-4.06%)
Dec 27, 2011 14.34 14.61 14.29 14.40 880,688 -0.04(-0.25%)
Dec 23, 2011 14.46 14.57 14.24 14.44 710,240 +0.97(+7.18%)
Dec 21, 2011 13.62 13.69 13.16 13.47 1,386,922 -0.17(-1.27%)
Dec 20, 2011 13.43 13.73 13.33 13.65 2,200,683 +0.58(+4.40%)
Dec 19, 2011 14.06 14.12 13.03 13.07 1,391,511 -0.90(-6.47%)
Dec 16, 2011 14.11 14.53 13.88 13.98 1,050,089 +0.02(+0.13%)
Dec 15, 2011 14.21 14.27 13.85 13.96 2,271,731 +0.14(+0.99%)
Dec 14, 2011 14.10 14.15 13.45 13.82 2,207,619 -0.19(-1.37%)
Dec 13, 2011 15.30 15.36 13.56 14.01 3,098,643 -1.13(-7.47%)
Dec 12, 2011 15.75 15.83 14.97 15.14 1,670,200 -0.96(-5.95%)
Dec 09, 2011 16.28 16.41 15.60 16.10 1,674,600 -0.15(-0.90%)
Dec 08, 2011 16.63 17.05 16.18 16.25 1,485,554 -0.68(-4.04%)
Dec 07, 2011 16.03 17.23 15.74 16.93 2,222,155 +0.79(+4.92%)
Dec 06, 2011 16.13 16.31 15.68 16.14 1,190,480 -0.05(-0.34%)
Dec 05, 2011 16.14 16.36 15.98 16.19 1,516,622 +0.20(+1.26%)
Dec 02, 2011 15.77 16.39 15.76 15.99 1,732,549 +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.