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 (%)
Nov 30, 2011 14.59 15.53 14.27 15.49 2,156,116 +1.49(+10.67%)
Nov 29, 2011 14.26 14.58 13.96 14.00 625,935 -0.24(-1.67%)
Nov 28, 2011 14.21 14.75 14.10 14.24 1,254,980 +0.49(+3.53%)
Nov 25, 2011 13.91 14.12 13.72 13.75 782,996 -0.19(-1.38%)
Nov 23, 2011 14.03 14.22 13.84 13.94 1,114,759 -0.32(-2.25%)
Nov 22, 2011 14.39 14.58 13.94 14.27 1,360,574 -0.28(-1.89%)
Nov 21, 2011 14.62 14.69 14.03 14.54 1,165,225 -0.38(-2.52%)
Nov 18, 2011 15.24 15.33 14.83 14.92 612,220 -0.27(-1.75%)
Nov 17, 2011 16.03 16.29 15.08 15.18 1,388,942 -0.84(-5.26%)
Nov 16, 2011 16.04 16.47 15.82 16.03 1,582,219 -0.01(-0.06%)
Nov 15, 2011 15.13 16.14 15.12 16.03 1,243,247 +0.88(+5.81%)
Nov 14, 2011 15.26 15.59 15.08 15.15 787,306 -0.08(-0.54%)
Nov 11, 2011 14.56 15.62 14.39 15.24 2,333,326 +0.94(+6.61%)
Nov 10, 2011 14.62 14.80 13.98 14.29 1,548,349 -0.01(-0.06%)
Nov 09, 2011 14.96 14.96 14.18 14.30 1,903,750 -1.14(-7.36%)
Nov 08, 2011 15.91 15.99 15.13 15.44 1,579,249 -0.30(-1.92%)
Nov 07, 2011 16.05 16.27 15.60 15.74 1,711,240 -0.50(-3.10%)
Nov 04, 2011 15.97 16.69 15.67 16.25 2,412,519 +0.30(+1.90%)
Nov 03, 2011 15.87 16.29 15.37 15.94 2,006,483 +0.12(+0.75%)
Nov 02, 2011 15.37 16.04 14.98 15.82 3,442,244 +0.39(+2.49%)
Nov 01, 2011 14.02 15.49 13.07 15.44 5,728,809 -1.04(-6.29%)
Oct 31, 2011 17.46 17.49 16.36 16.47 2,171,204 -0.97(-5.57%)
Oct 28, 2011 18.07 18.11 17.12 17.45 1,507,248 -0.58(-3.20%)
Oct 27, 2011 17.83 18.41 17.37 18.02 1,667,023 +1.16(+6.85%)
Oct 26, 2011 16.73 17.22 16.15 16.87 1,770,047 +0.70(+4.31%)
Oct 25, 2011 16.82 16.94 15.97 16.17 1,811,856 -0.33(-2.00%)
Oct 24, 2011 14.83 16.54 14.76 16.50 2,299,963 +1.85(+12.64%)
Oct 21, 2011 14.85 14.97 14.40 14.65 1,133,130 +0.06(+0.44%)
Oct 20, 2011 15.04 15.26 14.33 14.59 1,065,095 -0.50(-3.34%)
Oct 19, 2011 15.83 15.92 14.99 15.09 905,736 -0.71(-4.47%)
Oct 18, 2011 15.17 15.86 14.96 15.80 1,318,768 +0.63(+4.17%)
Oct 17, 2011 15.89 16.10 15.08 15.16 1,384,593 -0.72(-4.50%)
Oct 14, 2011 15.88 16.47 15.56 15.88 2,118,867 +0.15(+0.93%)
Oct 13, 2011 15.18 16.01 15.05 15.73 1,931,181 +0.21(+1.36%)
Oct 12, 2011 15.11 15.72 14.89 15.52 1,266,709 +0.80(+5.42%)
Oct 11, 2011 14.76 14.93 14.49 14.72 1,137,920 -0.14(-0.93%)
Oct 10, 2011 14.13 14.90 14.13 14.86 1,174,443 +0.83(+5.88%)
Oct 07, 2011 14.38 14.55 13.84 14.04 602,257 -0.20(-1.42%)
Oct 06, 2011 13.90 14.29 13.44 14.24 1,064,335 +0.54(+3.95%)
Oct 05, 2011 13.41 13.86 12.98 13.70 1,780,253 +0.33(+2.47%)
Oct 04, 2011 12.46 13.46 11.98 13.37 2,677,203 +0.83(+6.58%)
Oct 03, 2011 12.83 12.93 12.28 12.54 3,097,678 -0.40(-3.12%)
Sep 30, 2011 13.44 13.82 12.94 12.94 1,597,861 -0.80(-5.80%)
Sep 29, 2011 15.45 15.84 13.46 13.74 2,812,487 -1.33(-8.82%)
Sep 28, 2011 16.04 16.19 15.06 15.07 1,518,730 -0.78(-4.92%)
Sep 27, 2011 15.47 16.16 15.47 15.85 1,584,191 +0.63(+4.16%)
Sep 26, 2011 15.49 15.70 14.86 15.22 1,678,289 -0.20(-1.31%)
Sep 23, 2011 15.20 15.62 15.15 15.42 1,801,178 -0.04(-0.24%)
Sep 22, 2011 15.30 15.53 14.40 15.46 2,112,037 -0.24(-1.52%)
Sep 21, 2011 16.58 16.84 15.67 15.70 1,533,207 -0.74(-4.52%)
Sep 20, 2011 17.20 17.32 16.37 16.44 1,317,734 -0.71(-4.12%)
Sep 19, 2011 17.90 17.91 16.56 17.14 1,934,023 -1.06(-5.84%)
Sep 16, 2011 18.78 19.44 17.96 18.21 1,786,985 -0.39(-2.12%)
Sep 15, 2011 18.10 18.79 17.88 18.60 3,074,691 +1.09(+6.23%)
Sep 14, 2011 16.96 17.68 16.82 17.51 2,236,688 +0.91(+5.47%)
Sep 13, 2011 15.77 16.76 15.70 16.60 1,643,942 +0.83(+5.23%)
Sep 12, 2011 14.88 15.83 14.87 15.78 1,091,830 +0.62(+4.11%)
Sep 09, 2011 15.58 16.00 14.86 15.15 1,057,532 -0.59(-3.73%)
Sep 08, 2011 16.03 16.29 15.59 15.74 610,739 -0.28(-1.77%)
Sep 07, 2011 15.25 16.11 15.15 16.03 1,721,860 +1.45(+9.94%)
Sep 06, 2011 14.50 15.03 14.22 14.58 1,220,605 -0.47(-3.11%)
Sep 02, 2011 14.69 15.18 14.58 15.04 885,063 -0.11(-0.73%)
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.