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 (%)
Jul 29, 2011 16.44 18.31 15.52 18.07 13,856,003 -0.69(-3.70%)
Jul 28, 2011 18.60 19.38 18.56 18.76 2,242,515 +0.02(+0.10%)
Jul 27, 2011 19.80 20.00 18.53 18.74 3,328,239 -1.37(-6.79%)
Jul 26, 2011 19.82 20.43 19.64 20.11 1,923,587 +0.18(+0.89%)
Jul 25, 2011 20.39 20.68 19.80 19.93 1,816,262 -0.84(-4.05%)
Jul 22, 2011 20.01 20.84 19.55 20.77 3,146,894 +0.93(+4.70%)
Jul 21, 2011 20.32 20.54 19.40 19.84 2,927,901 -0.31(-1.54%)
Jul 20, 2011 20.32 21.12 20.10 20.15 2,100,642 -0.04(-0.18%)
Jul 19, 2011 19.64 20.47 19.64 20.19 2,339,835 +0.85(+4.39%)
Jul 18, 2011 19.70 19.81 19.12 19.34 2,462,144 -0.48(-2.40%)
Jul 15, 2011 20.35 20.35 19.64 19.81 2,417,234 -0.37(-1.86%)
Jul 14, 2011 20.85 21.17 20.11 20.19 2,318,765 -0.60(-2.90%)
Jul 13, 2011 21.49 21.49 20.60 20.79 2,365,962 -0.41(-1.94%)
Jul 12, 2011 22.75 22.75 20.90 21.20 2,685,946 -1.64(-7.20%)
Jul 11, 2011 23.24 23.33 22.58 22.85 1,342,232 -0.97(-4.07%)
Jul 08, 2011 24.03 24.19 23.37 23.81 1,144,617 -0.43(-1.77%)
Jul 07, 2011 24.43 24.74 24.00 24.24 2,049,883 +0.13(+0.53%)
Jul 06, 2011 24.54 24.54 23.75 24.12 796,052 -0.47(-1.90%)
Jul 05, 2011 25.04 25.08 24.28 24.58 1,016,408 -0.55(-2.18%)
Jul 01, 2011 24.61 25.27 24.23 25.13 1,946,653 +0.71(+2.92%)
Jun 30, 2011 23.07 24.61 22.99 24.42 2,052,923 +1.30(+5.61%)
Jun 29, 2011 23.31 23.77 22.79 23.12 1,464,813 +0.12(+0.52%)
Jun 28, 2011 21.90 23.20 21.66 23.00 1,738,997 +1.38(+6.38%)
Jun 27, 2011 21.24 21.69 20.99 21.62 1,114,341 +0.19(+0.90%)
Jun 24, 2011 21.46 22.05 21.24 21.43 1,044,757 +0.05(+0.21%)
Jun 23, 2011 20.87 21.47 20.43 21.38 1,226,018 +0.19(+0.91%)
Jun 22, 2011 21.40 21.59 21.13 21.19 971,654 -0.31(-1.44%)
Jun 21, 2011 21.01 21.75 20.95 21.50 865,643 +0.63(+3.02%)
Jun 20, 2011 20.75 21.48 20.43 20.87 1,709,204 +0.18(+0.88%)
Jun 17, 2011 22.59 22.75 20.41 20.69 2,947,791 -1.51(-6.79%)
Jun 16, 2011 22.20 22.81 21.73 22.20 1,202,810 +0.26(+1.21%)
Jun 15, 2011 22.41 22.75 21.82 21.93 1,547,503 -1.26(-5.44%)
Jun 14, 2011 22.24 23.58 22.24 23.19 1,651,720 +1.15(+5.22%)
Jun 13, 2011 22.40 22.43 21.96 22.04 1,059,840 -0.19(-0.86%)
Jun 10, 2011 22.64 23.14 22.15 22.23 1,868,512 -0.71(-3.11%)
Jun 09, 2011 23.25 23.42 21.98 22.95 3,930,204 -0.30(-1.30%)
Jun 08, 2011 24.17 24.17 23.07 23.25 2,147,747 -1.03(-4.25%)
Jun 07, 2011 24.42 24.75 24.20 24.28 1,022,827 +0.03(+0.11%)
Jun 06, 2011 24.79 25.08 24.15 24.25 1,940,883 -0.14(-0.56%)
Jun 03, 2011 23.78 24.59 23.45 24.39 2,549,053 -0.47(-1.87%)
May 24, 2011 25.00 25.35 23.80 24.86 3,094,884 -0.15(-0.58%)
May 23, 2011 26.27 26.27 24.94 25.00 1,670,489 -1.36(-5.16%)
May 20, 2011 25.96 26.99 25.89 26.36 2,103,837 +0.49(+1.91%)
May 19, 2011 25.96 26.24 25.44 25.87 1,665,153 -0.37(-1.39%)
May 18, 2011 25.39 26.81 25.39 26.24 1,330,833 +0.88(+3.46%)
May 17, 2011 24.95 25.76 24.25 25.36 1,849,512 +0.09(+0.36%)
May 16, 2011 27.07 27.18 25.11 25.27 2,438,771 -1.55(-5.79%)
May 13, 2011 27.32 28.18 26.76 26.82 1,685,407 -0.44(-1.61%)
May 12, 2011 26.24 27.40 26.03 27.26 1,623,017 +0.77(+2.90%)
May 11, 2011 27.40 27.88 25.71 26.49 3,873,837 -1.02(-3.72%)
May 10, 2011 28.33 28.45 27.30 27.51 1,625,896 -0.82(-2.90%)
May 09, 2011 28.32 28.98 28.00 28.34 1,241,817 +0.11(+0.39%)
May 06, 2011 28.56 29.18 28.14 28.23 1,580,582 -0.09(-0.32%)
May 05, 2011 28.69 29.20 27.96 28.32 2,346,993 -0.74(-2.55%)
May 04, 2011 29.41 29.55 27.82 29.06 2,594,076 +0.01(+0.03%)
May 03, 2011 30.23 30.49 28.88 29.05 2,024,636 -1.13(-3.75%)
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.