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 (%)
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%)
Jun 03, 2011 23.85 24.66 23.52 24.46 2,541,629 -0.47(-1.87%)
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%)
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.