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 (%)
Dec 30, 2011 14.04 14.10 13.80 14.04 873,456 -0.04(-0.26%)
Dec 29, 2011 13.79 14.39 13.70 14.08 828,121 +0.25(+1.78%)
Dec 28, 2011 14.35 14.53 13.77 13.83 881,461 -0.58(-4.06%)
Dec 27, 2011 14.35 14.62 14.30 14.41 880,087 -0.04(-0.25%)
Dec 23, 2011 14.47 14.58 14.25 14.45 709,755 +0.97(+7.18%)
Dec 21, 2011 13.63 13.70 13.17 13.48 1,385,976 -0.17(-1.27%)
Dec 20, 2011 13.44 13.74 13.34 13.66 2,199,181 +0.58(+4.40%)
Dec 19, 2011 14.07 14.13 13.04 13.08 1,390,562 -0.90(-6.47%)
Dec 16, 2011 14.12 14.54 13.88 13.99 1,049,373 +0.02(+0.13%)
Dec 15, 2011 14.22 14.28 13.86 13.97 2,270,180 +0.14(+0.99%)
Dec 14, 2011 14.11 14.16 13.46 13.83 2,206,113 -0.19(-1.37%)
Dec 13, 2011 15.31 15.37 13.57 14.02 3,096,528 -1.13(-7.47%)
Dec 12, 2011 15.76 15.84 14.98 15.15 1,669,060 -0.96(-5.95%)
Dec 09, 2011 16.29 16.42 15.61 16.11 1,673,458 -0.15(-0.90%)
Dec 08, 2011 16.64 17.06 16.20 16.26 1,484,540 -0.69(-4.04%)
Dec 07, 2011 16.04 17.25 15.75 16.95 2,220,638 +0.79(+4.92%)
Dec 06, 2011 16.14 16.32 15.69 16.15 1,189,667 -0.05(-0.34%)
Dec 05, 2011 16.15 16.37 15.99 16.21 1,515,587 +0.20(+1.26%)
Dec 02, 2011 15.79 16.41 15.77 16.00 1,731,367 +0.40(+2.55%)
Dec 01, 2011 15.44 15.72 15.15 15.61 879,045 +0.17(+1.09%)
Nov 30, 2011 14.53 15.47 14.21 15.44 2,163,891 +1.49(+10.67%)
Nov 29, 2011 14.20 14.52 13.91 13.95 628,192 -0.24(-1.67%)
Nov 28, 2011 14.16 14.70 14.05 14.19 1,259,505 +0.48(+3.53%)
Nov 25, 2011 13.86 14.07 13.67 13.70 785,819 -0.19(-1.38%)
Nov 23, 2011 13.98 14.17 13.79 13.89 1,118,779 -0.32(-2.25%)
Nov 22, 2011 14.34 14.52 13.88 14.21 1,365,481 -0.27(-1.89%)
Nov 21, 2011 14.57 14.63 13.98 14.49 1,169,427 -0.37(-2.52%)
Nov 18, 2011 15.18 15.27 14.78 14.86 614,428 -0.26(-1.75%)
Nov 17, 2011 15.98 16.23 15.03 15.13 1,393,951 -0.84(-5.26%)
Nov 16, 2011 15.99 16.42 15.77 15.97 1,587,925 -0.01(-0.06%)
Nov 15, 2011 15.07 16.09 15.06 15.98 1,247,731 +0.88(+5.81%)
Nov 14, 2011 15.20 15.53 15.03 15.10 790,145 -0.08(-0.54%)
Nov 11, 2011 14.51 15.57 14.34 15.18 2,341,740 +0.94(+6.61%)
Nov 10, 2011 14.57 14.74 13.93 14.24 1,553,933 -0.01(-0.06%)
Nov 09, 2011 14.91 14.91 14.13 14.25 1,910,615 -1.13(-7.36%)
Nov 08, 2011 15.85 15.93 15.07 15.38 1,584,944 -0.30(-1.92%)
Nov 07, 2011 16.00 16.21 15.55 15.68 1,717,411 -0.50(-3.10%)
Nov 04, 2011 15.91 16.63 15.61 16.19 2,421,219 +0.30(+1.90%)
Nov 03, 2011 15.81 16.23 15.31 15.89 2,013,718 +0.12(+0.75%)
Nov 02, 2011 15.31 15.99 14.93 15.77 3,454,657 +0.38(+2.49%)
Nov 01, 2011 13.97 15.44 13.03 15.38 5,749,468 -1.03(-6.29%)
Oct 31, 2011 17.40 17.43 16.30 16.42 2,179,034 -0.97(-5.57%)
Oct 28, 2011 18.00 18.05 17.06 17.38 1,512,683 -0.58(-3.20%)
Oct 27, 2011 17.77 18.34 17.31 17.96 1,673,034 +1.15(+6.85%)
Oct 26, 2011 16.67 17.16 16.10 16.81 1,776,430 +0.69(+4.31%)
Oct 25, 2011 16.76 16.88 15.91 16.11 1,818,389 -0.33(-2.00%)
Oct 24, 2011 14.78 16.48 14.71 16.44 2,308,257 +1.85(+12.64%)
Oct 21, 2011 14.80 14.92 14.35 14.60 1,137,216 +0.06(+0.44%)
Oct 20, 2011 14.98 15.21 14.28 14.53 1,068,936 -0.50(-3.34%)
Oct 19, 2011 15.78 15.87 14.94 15.04 909,002 -0.70(-4.47%)
Oct 18, 2011 15.12 15.80 14.91 15.74 1,323,524 +0.63(+4.17%)
Oct 17, 2011 15.83 16.04 15.03 15.11 1,389,586 -0.71(-4.50%)
Oct 14, 2011 15.82 16.42 15.50 15.82 2,126,507 +0.15(+0.93%)
Oct 13, 2011 15.13 15.95 15.00 15.68 1,938,145 +0.21(+1.36%)
Oct 12, 2011 15.05 15.67 14.84 15.47 1,271,277 +0.79(+5.42%)
Oct 11, 2011 14.71 14.87 14.44 14.67 1,142,023 -0.14(-0.93%)
Oct 10, 2011 14.08 14.84 14.08 14.81 1,178,679 +0.82(+5.88%)
Oct 07, 2011 14.33 14.50 13.79 13.99 604,429 -0.20(-1.42%)
Oct 06, 2011 13.85 14.24 13.39 14.19 1,068,173 +0.54(+3.95%)
Oct 05, 2011 13.36 13.81 12.93 13.65 1,786,672 +0.33(+2.47%)
Oct 04, 2011 12.41 13.41 11.93 13.32 2,686,857 +0.82(+6.58%)
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.