Skip to main content

Nxp Semiconductors (NQ: NXPI )

246.48 +1.04 (+0.42%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 14.58 15.52 14.26 15.48 2,157,588 +1.49(+10.67%)
Nov 29, 2011 14.25 14.57 13.95 13.99 626,362 -0.24(-1.67%)
Nov 28, 2011 14.20 14.74 14.09 14.23 1,255,837 +0.49(+3.53%)
Nov 25, 2011 13.90 14.11 13.71 13.74 783,530 -0.19(-1.38%)
Nov 23, 2011 14.02 14.21 13.83 13.93 1,115,521 -0.32(-2.25%)
Nov 22, 2011 14.38 14.57 13.93 14.26 1,361,504 -0.27(-1.89%)
Nov 21, 2011 14.61 14.68 14.02 14.53 1,166,021 -0.38(-2.52%)
Nov 18, 2011 15.23 15.32 14.82 14.91 612,639 -0.27(-1.75%)
Nov 17, 2011 16.02 16.28 15.07 15.17 1,389,891 -0.84(-5.26%)
Nov 16, 2011 16.03 16.46 15.81 16.01 1,583,300 -0.01(-0.06%)
Nov 15, 2011 15.12 16.13 15.11 16.02 1,244,096 +0.88(+5.81%)
Nov 14, 2011 15.24 15.57 15.07 15.14 787,844 -0.08(-0.54%)
Nov 11, 2011 14.55 15.61 14.38 15.23 2,334,920 +0.94(+6.61%)
Nov 10, 2011 14.61 14.79 13.97 14.28 1,549,407 -0.01(-0.06%)
Nov 09, 2011 14.95 14.95 14.17 14.29 1,905,051 -1.14(-7.36%)
Nov 08, 2011 15.90 15.98 15.12 15.43 1,580,327 -0.30(-1.92%)
Nov 07, 2011 16.04 16.26 15.59 15.73 1,712,409 -0.50(-3.10%)
Nov 04, 2011 15.96 16.68 15.66 16.23 2,414,167 +0.30(+1.90%)
Nov 03, 2011 15.86 16.28 15.36 15.93 2,007,853 +0.12(+0.75%)
Nov 02, 2011 15.35 16.03 14.97 15.81 3,444,595 +0.38(+2.49%)
Nov 01, 2011 14.01 15.48 13.06 15.43 5,732,722 -1.04(-6.29%)
Oct 31, 2011 17.45 17.48 16.34 16.46 2,172,687 -0.97(-5.57%)
Oct 28, 2011 18.06 18.10 17.11 17.43 1,508,277 -0.58(-3.20%)
Oct 27, 2011 17.82 18.40 17.36 18.01 1,668,161 +1.15(+6.85%)
Oct 26, 2011 16.72 17.21 16.14 16.86 1,771,256 +0.70(+4.31%)
Oct 25, 2011 16.81 16.93 15.96 16.16 1,813,093 -0.33(-2.00%)
Oct 24, 2011 14.82 16.53 14.75 16.49 2,301,534 +1.85(+12.64%)
Oct 21, 2011 14.84 14.96 14.39 14.64 1,133,904 +0.06(+0.44%)
Oct 20, 2011 15.02 15.25 14.32 14.58 1,065,823 -0.50(-3.34%)
Oct 19, 2011 15.82 15.91 14.98 15.08 906,355 -0.71(-4.47%)
Oct 18, 2011 15.16 15.85 14.95 15.79 1,319,669 +0.63(+4.17%)
Oct 17, 2011 15.88 16.09 15.07 15.15 1,385,539 -0.71(-4.50%)
Oct 14, 2011 15.87 16.46 15.55 15.87 2,120,314 +0.15(+0.93%)
Oct 13, 2011 15.17 16.00 15.04 15.72 1,932,500 +0.21(+1.36%)
Oct 12, 2011 15.10 15.71 14.88 15.51 1,267,574 +0.80(+5.42%)
Oct 11, 2011 14.75 14.91 14.48 14.71 1,138,697 -0.14(-0.93%)
Oct 10, 2011 14.12 14.89 14.12 14.85 1,175,246 +0.82(+5.88%)
Oct 07, 2011 14.37 14.54 13.83 14.03 602,669 -0.20(-1.42%)
Oct 06, 2011 13.89 14.28 13.43 14.23 1,065,062 +0.54(+3.95%)
Oct 05, 2011 13.40 13.85 12.97 13.69 1,781,469 +0.33(+2.47%)
Oct 04, 2011 12.45 13.45 11.97 13.36 2,679,032 +0.82(+6.58%)
Oct 03, 2011 12.83 12.92 12.28 12.53 3,099,793 -0.40(-3.12%)
Sep 30, 2011 13.43 13.81 12.93 12.94 1,598,952 -0.80(-5.80%)
Sep 29, 2011 15.44 15.83 13.45 13.73 2,814,408 -1.33(-8.82%)
Sep 28, 2011 16.03 16.18 15.05 15.06 1,519,768 -0.78(-4.92%)
Sep 27, 2011 15.46 16.15 15.46 15.84 1,585,273 +0.63(+4.16%)
Sep 26, 2011 15.48 15.68 14.85 15.21 1,679,435 -0.20(-1.31%)
Sep 23, 2011 15.19 15.61 15.14 15.41 1,802,408 -0.04(-0.24%)
Sep 22, 2011 15.29 15.52 14.39 15.45 2,113,480 -0.24(-1.52%)
Sep 21, 2011 16.57 16.83 15.66 15.68 1,534,254 -0.74(-4.52%)
Sep 20, 2011 17.19 17.31 16.36 16.43 1,318,634 -0.71(-4.12%)
Sep 19, 2011 17.89 17.90 16.55 17.13 1,935,344 -1.06(-5.84%)
Sep 16, 2011 18.77 19.43 17.95 18.19 1,788,205 -0.39(-2.12%)
Sep 15, 2011 18.08 18.78 17.86 18.59 3,076,791 +1.09(+6.23%)
Sep 14, 2011 16.95 17.67 16.81 17.50 2,238,216 +0.91(+5.47%)
Sep 13, 2011 15.76 16.75 15.68 16.59 1,645,064 +0.82(+5.23%)
Sep 12, 2011 14.87 15.82 14.86 15.77 1,092,576 +0.62(+4.11%)
Sep 09, 2011 15.57 15.99 14.85 15.14 1,058,254 -0.59(-3.73%)
Sep 08, 2011 16.01 16.28 15.57 15.73 611,156 -0.28(-1.77%)
Sep 07, 2011 15.24 16.10 15.14 16.01 1,723,036 +1.45(+9.94%)
Sep 06, 2011 14.49 15.02 14.21 14.57 1,221,439 -0.47(-3.11%)
Sep 02, 2011 14.68 15.17 14.57 15.03 885,667 -0.11(-0.73%)
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.