Skip to main content

Nxp Semiconductors (NQ: NXPI )

245.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 15.37 15.83 14.62 14.92 1,042,633 -0.41(-2.69%)
Aug 30, 2011 15.67 15.71 15.19 15.34 948,193 -0.38(-2.45%)
Aug 29, 2011 15.55 15.84 15.36 15.72 1,117,657 +0.59(+3.87%)
Aug 26, 2011 14.70 15.23 14.61 15.13 867,238 +0.41(+2.80%)
Aug 25, 2011 15.19 15.88 14.70 14.72 845,936 -0.54(-3.54%)
Aug 24, 2011 15.36 15.68 14.88 15.26 762,026 -0.23(-1.48%)
Aug 23, 2011 15.07 15.54 14.61 15.49 1,478,851 +0.73(+4.97%)
Aug 22, 2011 15.29 15.64 14.65 14.76 864,786 +0.16(+1.07%)
Aug 19, 2011 15.24 15.46 14.52 14.60 1,174,455 -0.67(-4.38%)
Aug 18, 2011 15.92 16.01 14.79 15.27 1,413,319 -0.98(-6.03%)
Aug 17, 2011 16.73 16.86 15.98 16.25 1,144,130 -0.27(-1.66%)
Aug 16, 2011 16.94 17.00 16.29 16.53 961,846 -0.60(-3.48%)
Aug 15, 2011 16.94 17.17 16.57 17.12 993,335 +0.62(+3.78%)
Aug 12, 2011 17.16 17.30 16.42 16.50 1,596,824 -0.45(-2.65%)
Aug 11, 2011 15.10 17.27 15.06 16.95 4,705,904 +1.97(+13.15%)
Aug 10, 2011 15.37 15.60 14.49 14.98 4,665,404 -0.24(-1.57%)
Aug 09, 2011 14.90 15.23 13.23 15.22 5,484,903 +2.36(+18.39%)
Aug 08, 2011 12.44 13.40 12.10 12.85 7,230,174 -0.82(-5.97%)
Aug 05, 2011 15.73 16.33 13.46 13.67 4,797,788 -1.99(-12.70%)
Aug 04, 2011 17.20 17.29 15.63 15.66 3,341,670 -1.84(-10.52%)
Aug 03, 2011 17.14 17.65 16.73 17.50 2,590,218 +0.28(+1.65%)
Aug 02, 2011 17.39 17.72 17.14 17.21 4,683,464 -0.48(-2.69%)
Aug 01, 2011 18.30 18.53 16.94 17.69 3,658,911 -0.43(-2.38%)
Jul 29, 2011 16.49 18.36 15.57 18.12 13,815,646 -0.70(-3.70%)
Jul 28, 2011 18.65 19.44 18.62 18.82 2,235,983 +0.02(+0.10%)
Jul 27, 2011 19.86 20.05 18.59 18.80 3,318,545 -1.37(-6.79%)
Jul 26, 2011 19.88 20.49 19.70 20.17 1,917,984 +0.18(+0.89%)
Jul 25, 2011 20.45 20.74 19.85 19.99 1,810,972 -0.84(-4.05%)
Jul 22, 2011 20.06 20.90 19.61 20.83 3,137,728 +0.93(+4.70%)
Jul 21, 2011 20.38 20.60 19.46 19.90 2,919,374 -0.31(-1.54%)
Jul 20, 2011 20.38 21.18 20.16 20.21 2,094,523 -0.04(-0.18%)
Jul 19, 2011 19.70 20.53 19.70 20.25 2,333,020 +0.85(+4.39%)
Jul 18, 2011 19.76 19.87 19.18 19.39 2,454,973 -0.48(-2.40%)
Jul 15, 2011 20.41 20.41 19.70 19.87 2,410,193 -0.38(-1.86%)
Jul 14, 2011 20.92 21.23 20.16 20.25 2,312,011 -0.60(-2.90%)
Jul 13, 2011 21.56 21.56 20.66 20.85 2,359,071 -0.41(-1.94%)
Jul 12, 2011 22.81 22.81 20.96 21.26 2,678,122 -1.65(-7.20%)
Jul 11, 2011 23.31 23.40 22.65 22.91 1,338,323 -0.97(-4.07%)
Jul 08, 2011 24.10 24.26 23.44 23.88 1,141,283 -0.43(-1.77%)
Jul 07, 2011 24.50 24.81 24.07 24.31 2,043,913 +0.13(+0.53%)
Jul 06, 2011 24.61 24.61 23.82 24.19 793,734 -0.47(-1.90%)
Jul 05, 2011 25.11 25.16 24.35 24.65 1,013,447 -0.55(-2.18%)
Jul 01, 2011 24.68 25.34 24.31 25.20 1,940,983 +0.71(+2.92%)
Jun 30, 2011 23.14 24.68 23.06 24.49 2,046,944 +1.30(+5.61%)
Jun 29, 2011 23.38 23.84 22.86 23.19 1,460,546 +0.12(+0.52%)
Jun 28, 2011 21.96 23.27 21.72 23.07 1,733,932 +1.38(+6.38%)
Jun 27, 2011 21.30 21.75 21.05 21.69 1,111,096 +0.19(+0.90%)
Jun 24, 2011 21.52 22.12 21.30 21.49 1,041,714 +0.05(+0.21%)
Jun 23, 2011 20.93 21.53 20.49 21.45 1,222,447 +0.19(+0.91%)
Jun 22, 2011 21.47 21.66 21.19 21.25 968,824 -0.31(-1.44%)
Jun 21, 2011 21.07 21.81 21.01 21.57 863,122 +0.63(+3.02%)
Jun 20, 2011 20.82 21.54 20.49 20.93 1,704,226 +0.18(+0.88%)
Jun 17, 2011 22.66 22.81 20.47 20.75 2,939,206 -1.51(-6.79%)
Jun 16, 2011 22.26 22.88 21.80 22.26 1,199,307 +0.27(+1.21%)
Jun 15, 2011 22.47 22.81 21.89 22.00 1,542,995 -1.26(-5.44%)
Jun 14, 2011 22.31 23.65 22.31 23.26 1,646,909 +1.15(+5.22%)
Jun 13, 2011 22.46 22.49 22.02 22.11 1,056,753 -0.19(-0.86%)
Jun 10, 2011 22.70 23.21 22.22 22.30 1,863,070 -0.71(-3.11%)
Jun 09, 2011 23.32 23.49 22.04 23.01 3,918,757 -0.30(-1.30%)
Jun 08, 2011 24.24 24.24 23.13 23.32 2,141,492 -1.04(-4.25%)
Jun 07, 2011 24.49 24.82 24.27 24.35 1,019,848 +0.03(+0.11%)
Jun 06, 2011 24.86 25.15 24.22 24.32 1,935,230 -0.14(-0.56%)
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.