Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 25.08 25.42 23.87 24.93 3,085,870 -0.15(-0.58%)
May 23, 2011 26.35 26.35 25.01 25.08 1,665,623 -1.37(-5.16%)
May 20, 2011 26.04 27.07 25.96 26.44 2,097,710 +0.49(+1.91%)
May 19, 2011 26.04 26.31 25.51 25.95 1,660,303 -0.37(-1.39%)
May 18, 2011 25.47 26.89 25.46 26.31 1,326,957 +0.88(+3.46%)
May 17, 2011 25.02 25.84 24.32 25.43 1,844,125 +0.09(+0.36%)
May 16, 2011 27.15 27.26 25.18 25.34 2,431,668 -1.56(-5.79%)
May 13, 2011 27.40 28.26 26.83 26.90 1,680,499 -0.44(-1.61%)
May 12, 2011 26.32 27.48 26.11 27.34 1,618,289 +0.77(+2.90%)
May 11, 2011 27.48 27.96 25.79 26.57 3,862,554 -1.03(-3.72%)
May 10, 2011 28.41 28.53 27.38 27.59 1,621,160 -0.82(-2.90%)
May 09, 2011 28.40 29.06 28.08 28.42 1,238,200 +0.11(+0.39%)
May 06, 2011 28.65 29.26 28.22 28.31 1,575,979 -0.09(-0.32%)
May 05, 2011 28.78 29.28 28.04 28.40 2,340,157 -0.74(-2.55%)
May 04, 2011 29.50 29.64 27.90 29.14 2,586,521 +0.01(+0.03%)
May 03, 2011 30.32 30.58 28.96 29.13 2,018,739 -1.14(-3.75%)
May 02, 2011 30.33 31.15 29.94 30.27 947,041 -0.33(-1.08%)
Apr 29, 2011 30.54 32.36 30.18 30.60 1,669,854 +0.30(+1.00%)
Apr 28, 2011 30.90 31.04 29.64 30.30 935,792 -0.32(-1.05%)
Apr 27, 2011 31.61 31.61 30.12 30.62 1,076,966 -0.70(-2.22%)
Apr 26, 2011 31.51 31.61 30.69 31.31 1,285,611 +0.66(+2.15%)
Apr 25, 2011 31.01 31.10 30.40 30.65 539,867 +0.00(+0.00%)
Apr 21, 2011 31.28 31.38 30.15 30.65 1,049,539 -0.09(-0.30%)
Apr 20, 2011 29.59 30.77 28.82 30.75 1,772,030 +1.93(+6.71%)
Apr 19, 2011 29.31 29.32 28.49 28.81 606,280 -0.27(-0.91%)
Apr 18, 2011 28.95 29.40 28.22 29.08 967,338 -0.55(-1.86%)
Apr 15, 2011 29.58 30.13 29.38 29.63 1,091,358 +0.13(+0.43%)
Apr 14, 2011 28.79 29.66 28.27 29.50 1,028,534 +0.61(+2.10%)
Apr 13, 2011 29.05 29.23 28.45 28.90 1,084,997 +0.48(+1.68%)
Apr 12, 2011 29.13 29.43 28.22 28.42 1,997,772 -1.09(-3.69%)
Apr 11, 2011 30.69 31.00 29.23 29.51 3,237,144 -0.38(-1.26%)
Apr 08, 2011 31.52 31.88 29.48 29.88 8,684,786 -0.29(-0.97%)
Apr 07, 2011 30.83 30.98 29.55 30.18 1,666,813 -0.29(-0.96%)
Apr 06, 2011 29.94 30.92 29.36 30.47 4,842,306 +1.16(+3.97%)
Apr 05, 2011 28.74 29.69 28.03 29.31 2,828,441 +0.79(+2.76%)
Apr 04, 2011 28.29 28.64 27.55 28.52 2,067,032 +0.49(+1.77%)
Apr 01, 2011 27.81 28.16 27.46 28.03 3,692,992 +0.57(+2.09%)
Mar 31, 2011 28.10 28.50 27.32 27.45 16,394,230 -1.30(-4.51%)
Mar 30, 2011 29.10 29.82 28.05 28.75 2,939,261 +0.08(+0.29%)
Mar 29, 2011 26.07 29.02 26.07 28.67 3,735,876 +2.38(+9.06%)
Mar 28, 2011 25.88 26.78 25.16 26.28 2,079,261 +0.74(+2.91%)
Mar 25, 2011 26.23 26.28 25.47 25.54 578,444 -0.38(-1.48%)
Mar 24, 2011 25.84 26.02 25.08 25.93 1,419,617 +1.13(+4.54%)
Mar 23, 2011 24.87 25.16 24.20 24.80 875,595 -0.14(-0.55%)
Mar 22, 2011 25.30 25.59 24.75 24.94 886,451 -0.58(-2.26%)
Mar 21, 2011 25.89 25.95 25.30 25.51 1,169,906 +0.27(+1.09%)
Mar 18, 2011 25.41 25.47 24.99 25.24 1,232,110 +0.56(+2.26%)
Mar 17, 2011 24.36 25.61 23.93 24.68 1,927,262 +0.92(+3.86%)
Mar 16, 2011 24.07 24.85 23.26 23.77 1,224,482 -0.31(-1.29%)
Mar 15, 2011 22.90 24.23 22.28 24.08 1,444,944 +0.41(+1.74%)
Mar 14, 2011 24.26 24.51 22.78 23.66 2,084,536 -1.49(-5.94%)
Mar 11, 2011 23.98 25.31 23.94 25.16 845,376 +0.87(+3.58%)
Mar 10, 2011 24.13 25.14 23.20 24.29 2,030,209 -1.16(-4.57%)
Mar 09, 2011 26.84 27.16 25.27 25.45 1,195,190 -0.85(-3.24%)
Mar 08, 2011 26.58 27.29 26.03 26.30 1,390,762 -0.41(-1.54%)
Mar 07, 2011 29.05 29.05 25.80 26.71 2,697,771 -1.46(-5.17%)
Mar 04, 2011 28.86 29.11 27.84 28.17 1,339,022 -0.38(-1.35%)
Mar 03, 2011 27.98 29.03 27.00 28.56 1,954,834 +1.76(+6.56%)
Mar 02, 2011 27.48 28.13 26.58 26.80 1,567,324 -0.67(-2.43%)
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.