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 (%)
Jan 31, 2011 22.66 23.60 22.48 23.51 731,418 +1.07(+4.76%)
Jan 28, 2011 23.75 23.80 22.15 22.44 1,109,963 -1.38(-5.79%)
Jan 27, 2011 24.08 24.52 23.29 23.82 787,566 +0.08(+0.35%)
Jan 26, 2011 22.57 24.17 21.92 23.74 1,705,587 +1.56(+7.04%)
Jan 25, 2011 20.69 23.91 20.69 22.18 1,888,489 +1.49(+7.20%)
Jan 24, 2011 20.15 20.79 20.10 20.69 532,965 +0.62(+3.09%)
Jan 21, 2011 20.23 20.95 19.77 20.07 743,041 +0.27(+1.38%)
Jan 20, 2011 20.78 20.78 19.63 19.80 816,569 -1.18(-5.62%)
Jan 19, 2011 21.56 21.73 20.57 20.97 455,841 -0.57(-2.63%)
Jan 18, 2011 21.30 21.64 21.27 21.54 318,047 +0.17(+0.81%)
Jan 14, 2011 21.31 21.40 20.87 21.37 200,566 +0.05(+0.26%)
Jan 13, 2011 21.80 21.80 21.00 21.31 274,169 -0.25(-1.14%)
Jan 12, 2011 22.38 22.45 21.27 21.56 331,724 -0.37(-1.67%)
Jan 11, 2011 21.76 21.99 21.59 21.92 304,585 +0.53(+2.48%)
Jan 10, 2011 20.78 21.57 20.74 21.39 278,193 +0.46(+2.18%)
Jan 07, 2011 21.31 21.31 20.72 20.94 329,371 -0.29(-1.38%)
Jan 06, 2011 21.68 21.74 20.79 21.23 495,985 -0.13(-0.60%)
Jan 05, 2011 19.98 21.56 19.80 21.36 926,540 +1.25(+6.22%)
Jan 04, 2011 20.01 20.78 19.34 20.11 1,042,288 +0.53(+2.71%)
Jan 03, 2011 19.37 19.66 18.85 19.58 280,382 +0.46(+2.39%)
Dec 31, 2010 18.82 19.27 18.65 19.12 103,324 +0.21(+1.11%)
Dec 30, 2010 18.94 19.07 18.84 18.91 84,061 -0.01(-0.05%)
Dec 29, 2010 18.84 18.92 18.64 18.92 152,170 +0.38(+2.07%)
Dec 28, 2010 18.69 19.01 18.27 18.53 150,333 +0.08(+0.45%)
Dec 27, 2010 18.27 18.53 18.00 18.45 107,805 +0.10(+0.55%)
Dec 23, 2010 18.45 18.45 17.89 18.35 510,140 -0.15(-0.79%)
Dec 22, 2010 18.00 19.70 18.00 18.50 1,630,070 +0.91(+5.19%)
Dec 21, 2010 17.23 18.27 16.99 17.58 639,393 +0.59(+3.49%)
Dec 20, 2010 16.59 17.63 16.49 16.99 488,990 +0.45(+2.71%)
Dec 17, 2010 16.91 17.06 16.44 16.54 406,214 -0.30(-1.79%)
Dec 16, 2010 16.83 17.05 16.62 16.84 490,161 +0.10(+0.60%)
Dec 15, 2010 17.08 17.36 16.52 16.74 478,392 -0.37(-2.14%)
Dec 14, 2010 17.26 17.70 16.70 17.11 755,210 -0.12(-0.69%)
Dec 13, 2010 18.27 18.27 16.95 17.23 473,747 -1.00(-5.46%)
Dec 10, 2010 17.54 18.45 16.82 18.22 501,201 +0.75(+4.29%)
Dec 09, 2010 17.16 18.66 17.16 17.48 1,299,972 +0.63(+3.74%)
Dec 08, 2010 15.35 17.17 15.35 16.84 1,500,879 +1.89(+12.65%)
Dec 07, 2010 14.62 15.01 14.37 14.95 657,722 +0.39(+2.70%)
Dec 06, 2010 14.62 14.97 14.08 14.56 535,604 -0.18(-1.24%)
Dec 03, 2010 12.77 15.79 12.59 14.74 1,038,431 +1.97(+15.45%)
Dec 02, 2010 12.20 12.79 12.02 12.77 299,778 +0.66(+5.43%)
Dec 01, 2010 11.64 12.30 11.51 12.11 746,717 +0.62(+5.41%)
Nov 30, 2010 11.51 11.73 11.24 11.49 316,054 -0.14(-1.18%)
Nov 29, 2010 11.70 11.98 11.51 11.63 295,722 -0.09(-0.78%)
Nov 26, 2010 11.47 11.81 11.47 11.72 381,528 +0.16(+1.34%)
Nov 24, 2010 11.77 11.56 11.56 11.56 273,726 -0.13(-1.09%)
Nov 23, 2010 11.69 11.78 11.60 11.69 481,666 -0.17(-1.46%)
Nov 22, 2010 11.74 12.17 11.73 11.87 128,793 +0.08(+0.70%)
Nov 19, 2010 11.77 11.78 11.60 11.78 81,353 +0.00(+0.00%)
Nov 18, 2010 11.88 11.88 11.52 11.78 129,951 +0.09(+0.78%)
Nov 17, 2010 11.69 11.78 11.66 11.69 73,999 -0.04(-0.31%)
Nov 16, 2010 11.63 12.12 11.54 11.73 226,010 -0.13(-1.08%)
Nov 15, 2010 11.78 12.00 11.67 11.86 56,679 +0.15(+1.25%)
Nov 12, 2010 11.59 11.95 11.55 11.71 126,603 -0.03(-0.27%)
Nov 11, 2010 12.06 12.06 11.49 11.74 347,198 -0.42(-3.49%)
Nov 10, 2010 12.42 12.54 11.92 12.17 188,608 -0.28(-2.27%)
Nov 09, 2010 12.53 12.74 12.06 12.45 295,321 -0.13(-1.02%)
Nov 08, 2010 12.79 12.79 12.43 12.58 196,969 -0.18(-1.43%)
Nov 05, 2010 12.70 12.79 12.46 12.76 192,182 +0.00(+0.00%)
Nov 04, 2010 12.55 12.79 12.36 12.76 300,644 +0.31(+2.45%)
Nov 03, 2010 12.07 12.61 11.98 12.46 393,985 +0.33(+2.76%)
Nov 02, 2010 11.78 12.27 11.39 12.12 329,382 +0.53(+4.57%)
Nov 01, 2010 12.12 12.33 11.47 11.59 472,979 -0.46(-3.79%)
Oct 29, 2010 12.02 12.30 11.77 12.05 475,767 +0.00(+0.00%)
Oct 28, 2010 11.71 12.20 11.51 12.05 448,736 +0.38(+3.29%)
Oct 27, 2010 11.22 11.69 11.22 11.67 288,737 +0.37(+3.23%)
Oct 25, 2010 11.15 11.50 11.15 11.30 140,424 +0.04(+0.32%)
Oct 22, 2010 11.14 11.52 11.13 11.26 103,157 +0.07(+0.65%)
Oct 21, 2010 11.06 11.33 11.06 11.19 64,337 +0.05(+0.41%)
Oct 20, 2010 11.12 11.37 10.52 11.14 136,573 +0.08(+0.74%)
Oct 19, 2010 11.02 11.19 10.97 11.06 142,426 -0.12(-1.06%)
Oct 18, 2010 10.93 11.23 10.64 11.18 58,616 +0.27(+2.51%)
Oct 15, 2010 11.28 11.28 10.83 10.91 433,718 -0.19(-1.73%)
Oct 14, 2010 11.03 11.17 10.96 11.10 244,873 +0.07(+0.66%)
Oct 13, 2010 11.24 11.26 10.98 11.03 243,036 -0.21(-1.87%)
Oct 12, 2010 10.97 11.24 10.88 11.24 65,241 +0.23(+2.07%)
Oct 11, 2010 10.92 11.10 10.88 11.01 69,716 +0.06(+0.58%)
Oct 08, 2010 10.78 11.06 10.71 10.94 275,732 +0.12(+1.10%)
Oct 07, 2010 11.42 11.42 10.61 10.82 276,731 -0.57(-4.97%)
Oct 06, 2010 11.25 11.41 11.08 11.39 98,937 +0.11(+0.97%)
Oct 05, 2010 11.35 11.59 11.16 11.28 281,184 +0.00(+0.00%)
Oct 04, 2010 11.31 11.61 11.19 11.28 154,042 -0.01(-0.08%)
Oct 01, 2010 11.39 11.67 11.20 11.29 186,610 -0.03(-0.24%)
Sep 30, 2010 11.53 11.83 11.20 11.32 215,424 -0.15(-1.27%)
Sep 29, 2010 11.54 11.77 11.41 11.46 261,069 -0.05(-0.48%)
Sep 28, 2010 11.15 11.53 11.06 11.52 184,742 +0.33(+2.94%)
Sep 27, 2010 11.12 11.32 10.98 11.19 204,270 +0.03(+0.25%)
Sep 24, 2010 11.05 11.30 10.80 11.16 160,862 +0.20(+1.83%)
Sep 23, 2010 10.96 11.41 10.86 10.96 351,174 -0.16(-1.48%)
Sep 22, 2010 11.33 11.51 10.97 11.13 202,118 -0.30(-2.64%)
Sep 21, 2010 11.52 11.74 11.29 11.43 195,689 -0.16(-1.42%)
Sep 20, 2010 11.15 11.85 11.05 11.59 442,386 +0.56(+5.05%)
Sep 17, 2010 10.97 11.19 10.80 11.03 276,190 -0.36(-3.13%)
Sep 15, 2010 11.44 11.80 11.28 11.39 614,261 +0.21(+1.88%)
Sep 14, 2010 10.82 11.19 10.82 11.18 274,376 +0.27(+2.51%)
Sep 13, 2010 11.04 11.18 10.82 10.91 332,686 -0.04(-0.33%)
Sep 10, 2010 10.94 11.08 10.79 10.94 397,293 +0.07(+0.67%)
Sep 09, 2010 11.15 11.53 10.51 10.87 257,928 -0.24(-2.14%)
Sep 08, 2010 10.50 11.13 10.43 11.11 1,624,255 +0.12(+1.08%)
Sep 07, 2010 10.96 11.29 10.76 10.99 512,761 +0.13(+1.18%)
Sep 03, 2010 10.87 11.25 10.58 10.86 253,314 +0.02(+0.17%)
Sep 02, 2010 10.12 10.88 10.12 10.84 107,833 +0.13(+1.19%)
Sep 01, 2010 10.12 10.92 9.829 10.72 451,863 +0.60(+5.91%)
Aug 31, 2010 10.06 10.26 9.930 10.12 258,370 -0.02(-0.18%)
Aug 30, 2010 10.06 10.29 10.06 10.14 248,343 -0.01(-0.13%)
Aug 27, 2010 10.19 10.50 10.04 10.15 406,014 +0.10(+1.00%)
Aug 26, 2010 9.994 10.19 9.866 10.05 636,430 +0.23(+2.33%)
Aug 25, 2010 9.592 10.17 9.345 9.820 1,217,507 +0.06(+0.66%)
Aug 24, 2010 9.829 10.32 9.592 9.756 817,456 -0.27(-2.73%)
Aug 23, 2010 10.30 10.51 9.555 10.03 833,963 -0.16(-1.52%)
Aug 20, 2010 10.46 10.51 10.08 10.19 493,326 -0.37(-3.46%)
Aug 19, 2010 10.92 11.05 10.33 10.55 816,629 -0.41(-3.75%)
Aug 18, 2010 11.03 11.51 10.96 10.96 1,106,319 -0.20(-1.80%)
Aug 17, 2010 10.83 11.24 10.73 11.16 1,189,570 +0.40(+3.74%)
Aug 16, 2010 10.77 11.17 10.68 10.76 603,863 -0.20(-1.83%)
Aug 13, 2010 11.19 11.45 10.82 10.96 1,048,260 -0.36(-3.15%)
Aug 12, 2010 11.20 11.43 11.05 11.32 1,948,954 -0.33(-2.82%)
Aug 11, 2010 12.10 12.22 11.37 11.65 2,832,791 -0.78(-6.25%)
Aug 10, 2010 12.58 12.64 12.41 12.42 1,728,849 -0.37(-2.86%)
Aug 09, 2010 12.79 12.79 12.51 12.79 1,991,861 +0.00(+0.00%)
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.