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 (%)
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.