Nxp Semiconductors (NQ: NXPI )

182.27 USD -5.03 (-2.69%)
Official Closing Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 25.26 26.94 25.17 26.73 1,875,314 +1.42(+5.61%)
Jun 29, 2011 25.52 26.02 24.95 25.31 1,338,084 +0.13(+0.52%)
Jun 28, 2011 23.97 25.40 23.71 25.18 1,588,547 +1.51(+6.38%)
Jun 27, 2011 23.25 23.74 22.98 23.67 1,017,934 +0.21(+0.90%)
Jun 24, 2011 23.49 24.14 23.25 23.46 954,370 +0.05(+0.21%)
Jun 23, 2011 22.85 23.50 22.37 23.41 1,119,949 +0.21(+0.91%)
Jun 22, 2011 23.43 23.64 23.13 23.20 887,591 -0.34(-1.44%)
Jun 21, 2011 23.00 23.81 22.94 23.54 790,752 +0.69(+3.02%)
Jun 20, 2011 22.72 23.51 22.37 22.85 1,561,332 +0.20(+0.88%)
Jun 17, 2011 24.73 24.90 22.34 22.65 2,692,762 -1.65(-6.79%)
Jun 16, 2011 24.30 24.97 23.79 24.30 1,098,749 +0.29(+1.21%)
Jun 15, 2011 24.53 24.90 23.89 24.01 1,413,620 -1.38(-5.44%)
Jun 14, 2011 24.35 25.81 24.35 25.39 1,508,821 +1.26(+5.22%)
Jun 13, 2011 24.52 24.55 24.04 24.13 968,148 -0.21(-0.86%)
Jun 10, 2011 24.78 25.33 24.25 24.34 1,706,857 -0.78(-3.11%)
Jun 09, 2011 25.45 25.64 24.06 25.12 3,590,181 -0.33(-1.30%)
Jun 08, 2011 26.46 26.46 25.25 25.45 1,961,934 -1.13(-4.25%)
Jun 07, 2011 26.73 27.09 26.49 26.58 934,337 +0.03(+0.11%)
Jun 06, 2011 27.14 27.45 26.44 26.55 1,772,967 -0.15(-0.56%)
Jun 03, 2011 26.03 26.92 25.67 26.70 2,328,521 -0.51(-1.87%)
May 24, 2011 27.37 27.75 26.05 27.21 2,827,129 -0.16(-0.58%)
May 23, 2011 28.76 28.76 27.30 27.37 1,525,966 -1.49(-5.16%)
May 20, 2011 28.42 29.55 28.34 28.86 1,921,823 +0.54(+1.91%)
May 19, 2011 28.42 28.72 27.85 28.32 1,521,092 -0.40(-1.39%)
May 18, 2011 27.80 29.35 27.79 28.72 1,215,696 +0.96(+3.46%)
May 17, 2011 27.31 28.20 26.55 27.76 1,689,501 +0.10(+0.36%)
May 16, 2011 29.63 29.75 27.49 27.66 2,227,780 -1.70(-5.79%)
May 13, 2011 29.91 30.85 29.29 29.36 1,539,594 -0.48(-1.61%)
May 12, 2011 28.73 30.00 28.50 29.84 1,482,601 +0.84(+2.90%)
May 11, 2011 30.00 30.52 28.15 29.00 3,538,690 -1.12(-3.72%)
May 10, 2011 31.01 31.14 29.89 30.12 1,485,231 -0.90(-2.90%)
May 09, 2011 31.00 31.72 30.65 31.02 1,134,381 +0.12(+0.39%)
May 06, 2011 31.27 31.94 30.80 30.90 1,443,838 -0.10(-0.32%)
May 05, 2011 31.41 31.96 30.61 31.00 2,143,942 -0.81(-2.55%)
May 04, 2011 32.20 32.35 30.46 31.81 2,369,649 +0.01(+0.03%)
May 03, 2011 33.09 33.38 31.61 31.80 1,849,474 -1.24(-3.75%)
May 02, 2011 33.11 34.00 32.68 33.04 867,635 -0.36(-1.08%)
Apr 29, 2011 33.33 35.32 32.94 33.40 1,529,842 +0.33(+1.00%)
Apr 28, 2011 33.73 33.88 32.35 33.07 857,329 -0.35(-1.05%)
Apr 27, 2011 34.50 34.50 32.88 33.42 986,666 -0.76(-2.22%)
Apr 26, 2011 34.39 34.50 33.50 34.18 1,177,817 +0.72(+2.15%)
Apr 25, 2011 33.85 33.95 33.18 33.46 494,601 +0.00(+0.00%)
Apr 21, 2011 34.14 34.25 32.91 33.46 961,539 -0.10(-0.30%)
Apr 20, 2011 32.30 33.59 31.46 33.56 1,623,451 +2.11(+6.71%)
Apr 19, 2011 31.99 32.00 31.10 31.45 555,446 -0.29(-0.91%)
Apr 18, 2011 31.60 32.09 30.80 31.74 886,230 -0.60(-1.86%)
Apr 15, 2011 32.29 32.89 32.07 32.34 999,851 +0.14(+0.43%)
Apr 14, 2011 31.43 32.37 30.86 32.20 942,295 +0.66(+2.10%)
Apr 13, 2011 31.71 31.90 31.05 31.54 994,024 +0.52(+1.68%)
Apr 12, 2011 31.80 32.12 30.80 31.02 1,830,265 -1.19(-3.69%)
Apr 11, 2011 33.50 33.84 31.90 32.21 2,965,719 -0.41(-1.26%)
Apr 08, 2011 34.41 34.80 32.18 32.62 7,956,592 -0.32(-0.97%)
Apr 07, 2011 33.65 33.81 32.25 32.94 1,527,056 -0.32(-0.96%)
Apr 06, 2011 32.68 33.75 32.05 33.26 4,436,293 +1.27(+3.97%)
Apr 05, 2011 31.37 32.41 30.60 31.99 2,591,285 +0.86(+2.76%)
Apr 04, 2011 30.88 31.26 30.07 31.13 1,893,718 +0.54(+1.77%)
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.