Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.37 +1.93 (+0.79%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 11.55 11.77 11.29 11.53 314,919 -0.14(-1.18%)
Nov 29, 2010 11.74 12.02 11.55 11.67 294,660 -0.09(-0.78%)
Nov 26, 2010 11.51 11.85 11.51 11.76 380,157 +0.16(+1.34%)
Nov 24, 2010 11.81 11.61 11.61 11.61 272,743 -0.13(-1.09%)
Nov 23, 2010 11.73 11.83 11.64 11.73 479,935 -0.17(-1.46%)
Nov 22, 2010 11.78 12.21 11.77 11.91 128,330 +0.08(+0.70%)
Nov 19, 2010 11.82 11.83 11.64 11.83 81,061 +0.00(+0.00%)
Nov 18, 2010 11.92 11.92 11.56 11.83 129,484 +0.09(+0.78%)
Nov 17, 2010 11.73 11.83 11.70 11.73 73,733 -0.04(-0.31%)
Nov 16, 2010 11.67 12.16 11.58 11.77 225,198 -0.13(-1.08%)
Nov 15, 2010 11.83 12.05 11.72 11.90 56,476 +0.15(+1.25%)
Nov 12, 2010 11.63 11.99 11.59 11.75 126,148 -0.03(-0.27%)
Nov 11, 2010 12.10 12.10 11.53 11.79 345,950 -0.43(-3.49%)
Nov 10, 2010 12.47 12.59 11.96 12.21 187,930 -0.28(-2.27%)
Nov 09, 2010 12.58 12.79 12.10 12.50 294,260 -0.13(-1.02%)
Nov 08, 2010 12.83 12.83 12.48 12.62 196,262 -0.18(-1.43%)
Nov 05, 2010 12.74 12.83 12.50 12.81 191,492 +0.00(+0.00%)
Nov 04, 2010 12.60 12.83 12.40 12.81 299,564 +0.31(+2.45%)
Nov 03, 2010 12.11 12.65 12.02 12.50 392,570 +0.34(+2.75%)
Nov 02, 2010 11.83 12.31 11.43 12.17 328,199 +0.53(+4.57%)
Nov 01, 2010 12.17 12.38 11.51 11.63 471,279 -0.46(-3.79%)
Oct 29, 2010 12.06 12.35 11.81 12.09 474,057 +0.00(+0.00%)
Oct 28, 2010 11.75 12.24 11.55 12.09 447,124 +0.38(+3.29%)
Oct 27, 2010 11.26 11.73 11.26 11.71 287,699 +0.37(+3.23%)
Oct 25, 2010 11.19 11.54 11.19 11.34 139,920 +0.04(+0.32%)
Oct 22, 2010 11.18 11.56 11.17 11.30 102,787 +0.07(+0.65%)
Oct 21, 2010 11.10 11.37 11.10 11.23 64,105 +0.05(+0.41%)
Oct 20, 2010 11.16 11.41 10.56 11.18 136,083 +0.08(+0.74%)
Oct 19, 2010 11.06 11.23 11.01 11.10 141,914 -0.12(-1.06%)
Oct 18, 2010 10.96 11.27 10.68 11.22 58,405 +0.28(+2.51%)
Oct 15, 2010 11.32 11.32 10.87 10.95 432,159 -0.19(-1.73%)
Oct 14, 2010 11.07 11.21 11.00 11.14 243,993 +0.07(+0.66%)
Oct 13, 2010 11.29 11.30 11.02 11.07 242,163 -0.21(-1.87%)
Oct 12, 2010 11.01 11.28 10.92 11.28 65,006 +0.23(+2.07%)
Oct 11, 2010 10.96 11.14 10.92 11.05 69,466 +0.06(+0.58%)
Oct 08, 2010 10.82 11.10 10.74 10.98 274,741 +0.12(+1.10%)
Oct 07, 2010 11.46 11.46 10.64 10.86 275,737 -0.57(-4.97%)
Oct 06, 2010 11.29 11.45 11.12 11.43 98,582 +0.11(+0.97%)
Oct 05, 2010 11.40 11.63 11.20 11.32 280,174 +0.00(+0.00%)
Oct 04, 2010 11.35 11.65 11.23 11.32 153,488 -0.01(-0.08%)
Oct 01, 2010 11.43 11.71 11.24 11.33 185,940 -0.03(-0.24%)
Sep 30, 2010 11.57 11.87 11.24 11.36 214,650 -0.15(-1.28%)
Sep 29, 2010 11.58 11.81 11.45 11.51 260,131 -0.06(-0.48%)
Sep 28, 2010 11.19 11.57 11.10 11.56 184,078 +0.33(+2.94%)
Sep 27, 2010 11.16 11.36 11.02 11.23 203,536 +0.03(+0.25%)
Sep 24, 2010 11.09 11.34 10.84 11.20 160,284 +0.20(+1.83%)
Sep 23, 2010 11.00 11.45 10.90 11.00 349,912 -0.17(-1.48%)
Sep 22, 2010 11.37 11.55 11.01 11.17 201,392 -0.30(-2.64%)
Sep 21, 2010 11.56 11.78 11.33 11.47 194,986 -0.17(-1.42%)
Sep 20, 2010 11.19 11.89 11.09 11.63 440,796 +0.56(+5.05%)
Sep 17, 2010 11.01 11.23 10.84 11.07 275,198 -0.36(-3.13%)
Sep 15, 2010 11.48 11.84 11.32 11.43 612,054 +0.21(+1.88%)
Sep 14, 2010 10.86 11.23 10.86 11.22 273,390 +0.28(+2.51%)
Sep 13, 2010 11.08 11.22 10.85 10.95 331,491 -0.04(-0.33%)
Sep 10, 2010 10.98 11.12 10.83 10.98 395,865 +0.07(+0.67%)
Sep 09, 2010 11.19 11.57 10.55 10.91 257,002 -0.24(-2.14%)
Sep 08, 2010 10.53 11.17 10.47 11.15 1,618,419 +0.12(+1.08%)
Sep 07, 2010 11.00 11.33 10.80 11.03 510,919 +0.13(+1.18%)
Sep 03, 2010 10.91 11.29 10.62 10.90 252,404 +0.02(+0.17%)
Sep 02, 2010 10.16 10.92 10.16 10.88 107,445 +0.13(+1.19%)
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.