Nxp Semiconductors (NQ: NXPI )

199.89 USD UNCHANGED
Streaming Delayed Price Updated: 4:35 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 31.45 32.36 30.50 31.95 2,339,913 +1.40(+4.58%)
Feb 25, 2011 29.54 30.81 29.35 30.55 1,150,389 +1.43(+4.91%)
Feb 24, 2011 28.37 29.29 28.10 29.12 901,804 +0.71(+2.50%)
Feb 23, 2011 29.90 30.09 27.81 28.41 1,330,904 -1.04(-3.53%)
Feb 22, 2011 28.88 31.78 28.30 29.45 2,040,550 +0.15(+0.52%)
Feb 18, 2011 27.62 30.74 27.41 29.30 2,765,998 +1.99(+7.28%)
Feb 17, 2011 27.30 27.65 26.70 27.31 1,294,025 +0.38(+1.41%)
Feb 16, 2011 25.47 27.80 25.41 26.93 3,625,200 +1.92(+7.68%)
Feb 15, 2011 24.72 26.19 24.20 25.01 1,819,562 -0.43(-1.69%)
Feb 14, 2011 25.95 25.95 25.00 25.44 1,661,081 +0.17(+0.67%)
Feb 11, 2011 26.11 26.62 25.20 25.27 1,321,794 -0.90(-3.42%)
Feb 10, 2011 27.06 27.20 25.90 26.17 585,448 -0.38(-1.41%)
Feb 09, 2011 26.30 26.97 25.81 26.54 349,552 +0.16(+0.61%)
Feb 08, 2011 26.42 26.64 26.12 26.38 707,645 +0.07(+0.27%)
Feb 07, 2011 26.93 27.10 26.15 26.31 1,620,612 -1.04(-3.80%)
Feb 04, 2011 27.54 27.58 27.10 27.35 182,844 +0.15(+0.55%)
Feb 03, 2011 27.75 28.25 26.99 27.20 487,273 +0.01(+0.04%)
Feb 02, 2011 27.48 27.63 26.03 27.19 624,692 -0.04(-0.15%)
Feb 01, 2011 26.48 27.37 25.82 27.23 875,036 +1.49(+5.79%)
Jan 31, 2011 24.81 25.84 24.61 25.74 668,139 +1.17(+4.76%)
Jan 28, 2011 26.00 26.05 24.25 24.57 1,013,934 -1.51(-5.79%)
Jan 27, 2011 26.36 26.84 25.50 26.08 719,430 +0.09(+0.35%)
Jan 26, 2011 24.71 26.46 24.00 25.99 1,558,028 +1.71(+7.04%)
Jan 25, 2011 22.65 26.18 22.65 24.28 1,725,106 +1.63(+7.20%)
Jan 24, 2011 22.06 22.76 22.00 22.65 486,856 +0.68(+3.10%)
Jan 21, 2011 22.15 22.93 21.64 21.97 678,757 +0.30(+1.38%)
Jan 20, 2011 22.75 22.75 21.49 21.67 745,924 -1.29(-5.62%)
Jan 19, 2011 23.60 23.79 22.52 22.96 416,404 -0.62(-2.63%)
Jan 18, 2011 23.32 23.69 23.28 23.58 290,531 +0.19(+0.81%)
Jan 14, 2011 23.33 23.43 22.85 23.39 183,214 +0.06(+0.26%)
Jan 13, 2011 23.86 23.86 22.99 23.33 250,450 -0.27(-1.14%)
Jan 12, 2011 24.50 24.58 23.28 23.60 303,025 -0.40(-1.67%)
Jan 11, 2011 23.82 24.07 23.63 24.00 278,234 +0.58(+2.48%)
Jan 10, 2011 22.75 23.61 22.70 23.42 254,125 +0.50(+2.18%)
Jan 07, 2011 23.33 23.33 22.68 22.92 300,876 -0.32(-1.38%)
Jan 06, 2011 23.73 23.80 22.76 23.24 453,075 -0.14(-0.60%)
Jan 05, 2011 21.87 23.60 21.68 23.38 846,380 +1.37(+6.22%)
Jan 04, 2011 21.90 22.75 21.17 22.01 952,114 +0.58(+2.71%)
Jan 03, 2011 21.20 21.52 20.64 21.43 256,125 +0.50(+2.39%)
Dec 31, 2010 20.60 21.10 20.42 20.93 94,385 +0.23(+1.11%)
Dec 30, 2010 20.73 20.88 20.62 20.70 76,789 -0.01(-0.05%)
Dec 29, 2010 20.62 20.71 20.41 20.71 139,005 +0.42(+2.07%)
Dec 28, 2010 20.46 20.81 20.00 20.29 137,327 +0.09(+0.45%)
Dec 27, 2010 20.00 20.28 19.70 20.20 98,479 +0.11(+0.55%)
Dec 23, 2010 20.20 20.20 19.58 20.09 466,005 -0.16(-0.79%)
Dec 22, 2010 19.71 21.57 19.71 20.25 1,489,044 +1.00(+5.19%)
Dec 21, 2010 18.86 20.00 18.60 19.25 584,076 +0.65(+3.49%)
Dec 20, 2010 18.16 19.30 18.05 18.60 446,685 +0.49(+2.71%)
Dec 17, 2010 18.51 18.68 18.00 18.11 371,071 -0.33(-1.79%)
Dec 16, 2010 18.42 18.67 18.19 18.44 447,755 +0.11(+0.60%)
Dec 15, 2010 18.70 19.00 18.09 18.33 437,004 -0.40(-2.14%)
Dec 14, 2010 18.90 19.38 18.28 18.73 689,873 -0.13(-0.69%)
Dec 13, 2010 20.00 20.00 18.55 18.86 432,761 -1.09(-5.46%)
Dec 10, 2010 19.20 20.20 18.41 19.95 457,840 +0.82(+4.29%)
Dec 09, 2010 18.78 20.43 18.78 19.13 1,187,505 +0.69(+3.74%)
Dec 08, 2010 16.80 18.80 16.80 18.44 1,371,030 +2.07(+12.65%)
Dec 07, 2010 16.00 16.43 15.73 16.37 600,819 +0.43(+2.70%)
Dec 06, 2010 16.00 16.39 15.41 15.94 489,266 -0.20(-1.24%)
Dec 03, 2010 13.98 17.28 13.78 16.14 948,591 +2.16(+15.45%)
Dec 02, 2010 13.35 14.00 13.16 13.98 273,843 +0.72(+5.43%)
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.