Skip to main content

Nxp Semiconductors (NQ: NXPI )

238.72 +7.21 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 13.38 13.76 12.88 12.89 1,604,718 -0.79(-5.80%)
Sep 29, 2011 15.38 15.77 13.40 13.68 2,824,556 -1.32(-8.82%)
Sep 28, 2011 15.98 16.12 15.00 15.01 1,525,248 -0.78(-4.92%)
Sep 27, 2011 15.40 16.09 15.40 15.78 1,590,990 +0.63(+4.16%)
Sep 26, 2011 15.43 15.63 14.80 15.15 1,685,491 -0.20(-1.31%)
Sep 23, 2011 15.14 15.56 15.09 15.35 1,808,908 -0.04(-0.24%)
Sep 22, 2011 15.24 15.46 14.34 15.39 2,121,101 -0.24(-1.52%)
Sep 21, 2011 16.51 16.77 15.60 15.63 1,539,787 -0.74(-4.52%)
Sep 20, 2011 17.13 17.24 16.30 16.37 1,323,389 -0.70(-4.12%)
Sep 19, 2011 17.83 17.83 16.49 17.07 1,942,322 -1.06(-5.84%)
Sep 16, 2011 18.70 19.36 17.88 18.13 1,794,654 -0.39(-2.12%)
Sep 15, 2011 18.02 18.71 17.80 18.52 3,087,885 +1.09(+6.23%)
Sep 14, 2011 16.89 17.61 16.75 17.44 2,246,286 +0.90(+5.47%)
Sep 13, 2011 15.70 16.69 15.63 16.53 1,650,997 +0.82(+5.23%)
Sep 12, 2011 14.82 15.77 14.81 15.71 1,096,516 +0.62(+4.11%)
Sep 09, 2011 15.51 15.93 14.80 15.09 1,062,070 -0.58(-3.73%)
Sep 08, 2011 15.96 16.22 15.52 15.67 613,360 -0.28(-1.77%)
Sep 07, 2011 15.18 16.04 15.09 15.96 1,729,249 +1.44(+9.94%)
Sep 06, 2011 14.44 14.96 14.16 14.51 1,225,843 -0.47(-3.11%)
Sep 02, 2011 14.62 15.12 14.51 14.98 888,861 -0.11(-0.73%)
Sep 01, 2011 14.86 15.59 14.62 15.09 1,618,925 +0.22(+1.47%)
Aug 31, 2011 15.32 15.77 14.57 14.87 1,046,393 -0.41(-2.69%)
Aug 30, 2011 15.61 15.66 15.14 15.28 951,612 -0.38(-2.45%)
Aug 29, 2011 15.49 15.78 15.31 15.66 1,121,687 +0.58(+3.87%)
Aug 26, 2011 14.65 15.17 14.56 15.08 870,365 +0.41(+2.80%)
Aug 25, 2011 15.14 15.82 14.65 14.67 848,986 -0.54(-3.54%)
Aug 24, 2011 15.31 15.62 14.82 15.21 764,774 -0.23(-1.48%)
Aug 23, 2011 15.02 15.48 14.56 15.44 1,484,184 +0.73(+4.97%)
Aug 22, 2011 15.24 15.58 14.60 14.71 867,905 +0.16(+1.07%)
Aug 19, 2011 15.18 15.41 14.47 14.55 1,178,690 -0.67(-4.38%)
Aug 18, 2011 15.87 15.96 14.74 15.22 1,418,416 -0.98(-6.03%)
Aug 17, 2011 16.67 16.80 15.92 16.19 1,148,255 -0.27(-1.66%)
Aug 16, 2011 16.88 16.94 16.23 16.47 965,314 -0.59(-3.48%)
Aug 15, 2011 16.88 17.11 16.51 17.06 996,917 +0.62(+3.78%)
Aug 12, 2011 17.10 17.23 16.36 16.44 1,602,582 -0.45(-2.65%)
Aug 11, 2011 15.04 17.21 15.01 16.89 4,722,873 +1.96(+13.15%)
Aug 10, 2011 15.32 15.55 14.44 14.93 4,682,228 -0.24(-1.57%)
Aug 09, 2011 14.84 15.17 13.18 15.16 5,504,681 +2.36(+18.39%)
Aug 08, 2011 12.40 13.36 12.06 12.81 7,256,246 -0.81(-5.97%)
Aug 05, 2011 15.67 16.27 13.41 13.62 4,815,089 -1.98(-12.70%)
Aug 04, 2011 17.13 17.23 15.57 15.60 3,353,720 -1.83(-10.52%)
Aug 03, 2011 17.08 17.59 16.67 17.44 2,599,558 +0.28(+1.65%)
Aug 02, 2011 17.33 17.65 17.08 17.15 4,700,352 -0.47(-2.69%)
Aug 01, 2011 18.24 18.47 16.88 17.63 3,672,105 -0.43(-2.38%)
Jul 29, 2011 16.43 18.29 15.51 18.06 13,865,464 -0.69(-3.70%)
Jul 28, 2011 18.59 19.37 18.55 18.75 2,244,046 +0.02(+0.10%)
Jul 27, 2011 19.79 19.98 18.52 18.73 3,330,512 -1.36(-6.79%)
Jul 26, 2011 19.81 20.41 19.63 20.10 1,924,900 +0.18(+0.89%)
Jul 25, 2011 20.38 20.67 19.78 19.92 1,817,503 -0.84(-4.05%)
Jul 22, 2011 19.99 20.83 19.54 20.76 3,149,043 +0.93(+4.70%)
Jul 21, 2011 20.31 20.53 19.39 19.83 2,929,901 -0.31(-1.54%)
Jul 20, 2011 20.31 21.11 20.08 20.14 2,102,076 -0.04(-0.18%)
Jul 19, 2011 19.63 20.46 19.63 20.17 2,341,432 +0.85(+4.39%)
Jul 18, 2011 19.69 19.80 19.11 19.33 2,463,826 -0.47(-2.40%)
Jul 15, 2011 20.34 20.34 19.63 19.80 2,418,884 -0.37(-1.85%)
Jul 14, 2011 20.84 21.15 20.09 20.17 2,320,348 -0.60(-2.90%)
Jul 13, 2011 21.48 21.48 20.59 20.78 2,367,578 -0.41(-1.94%)
Jul 12, 2011 22.73 22.73 20.89 21.19 2,687,780 -1.64(-7.20%)
Jul 11, 2011 23.22 23.32 22.57 22.83 1,343,149 -0.97(-4.07%)
Jul 08, 2011 24.02 24.17 23.35 23.80 1,145,398 -0.43(-1.77%)
Jul 07, 2011 24.41 24.72 23.98 24.23 2,051,283 +0.13(+0.53%)
Jul 06, 2011 24.52 24.52 23.73 24.10 796,596 -0.47(-1.90%)
Jul 05, 2011 25.02 25.07 24.26 24.57 1,017,102 -0.55(-2.18%)
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.