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 (%)
Feb 28, 2011 28.73 29.56 27.86 29.19 2,561,524 +1.28(+4.58%)
Feb 25, 2011 26.98 28.14 26.81 27.91 1,259,341 +1.31(+4.91%)
Feb 24, 2011 25.92 26.76 25.67 26.60 987,213 +0.65(+2.50%)
Feb 23, 2011 27.31 27.48 25.40 25.95 1,456,953 -0.95(-3.53%)
Feb 22, 2011 26.38 29.03 25.85 26.90 2,233,809 +0.14(+0.52%)
Feb 18, 2011 25.23 28.08 25.04 26.76 3,027,963 +1.82(+7.28%)
Feb 17, 2011 24.94 25.26 24.39 24.95 1,416,581 +0.35(+1.41%)
Feb 16, 2011 23.27 25.39 23.21 24.60 3,968,540 +1.75(+7.68%)
Feb 15, 2011 22.58 23.92 22.11 22.85 1,991,891 -0.39(-1.69%)
Feb 14, 2011 23.70 23.70 22.84 23.24 1,818,400 +0.16(+0.67%)
Feb 11, 2011 23.85 24.32 23.02 23.08 1,446,980 -0.82(-3.42%)
Feb 10, 2011 24.72 24.85 23.66 23.90 640,895 -0.34(-1.41%)
Feb 09, 2011 24.02 24.64 23.58 24.24 382,657 +0.15(+0.61%)
Feb 08, 2011 24.13 24.34 23.86 24.10 774,665 +0.06(+0.27%)
Feb 07, 2011 24.60 24.76 23.89 24.03 1,774,099 -0.95(-3.80%)
Feb 04, 2011 25.16 25.19 24.76 24.98 200,161 +0.14(+0.55%)
Feb 03, 2011 25.35 25.81 24.65 24.85 533,422 +0.01(+0.04%)
Feb 02, 2011 25.10 25.24 23.78 24.84 683,856 -0.04(-0.15%)
Feb 01, 2011 24.19 25.00 23.59 24.87 957,910 +1.36(+5.79%)
Jan 31, 2011 22.66 23.60 22.48 23.51 731,418 +1.07(+4.76%)
Jan 28, 2011 23.75 23.80 22.15 22.44 1,109,963 -1.38(-5.79%)
Jan 27, 2011 24.08 24.52 23.29 23.82 787,566 +0.08(+0.35%)
Jan 26, 2011 22.57 24.17 21.92 23.74 1,705,587 +1.56(+7.04%)
Jan 25, 2011 20.69 23.91 20.69 22.18 1,888,489 +1.49(+7.20%)
Jan 24, 2011 20.15 20.79 20.10 20.69 532,965 +0.62(+3.09%)
Jan 21, 2011 20.23 20.95 19.77 20.07 743,041 +0.27(+1.38%)
Jan 20, 2011 20.78 20.78 19.63 19.80 816,569 -1.18(-5.62%)
Jan 19, 2011 21.56 21.73 20.57 20.97 455,841 -0.57(-2.63%)
Jan 18, 2011 21.30 21.64 21.27 21.54 318,047 +0.17(+0.81%)
Jan 14, 2011 21.31 21.40 20.87 21.37 200,566 +0.05(+0.26%)
Jan 13, 2011 21.80 21.80 21.00 21.31 274,169 -0.25(-1.14%)
Jan 12, 2011 22.38 22.45 21.27 21.56 331,724 -0.37(-1.67%)
Jan 11, 2011 21.76 21.99 21.59 21.92 304,585 +0.53(+2.48%)
Jan 10, 2011 20.78 21.57 20.74 21.39 278,193 +0.46(+2.18%)
Jan 07, 2011 21.31 21.31 20.72 20.94 329,371 -0.29(-1.38%)
Jan 06, 2011 21.68 21.74 20.79 21.23 495,985 -0.13(-0.60%)
Jan 05, 2011 19.98 21.56 19.80 21.36 926,540 +1.25(+6.22%)
Jan 04, 2011 20.01 20.78 19.34 20.11 1,042,288 +0.53(+2.71%)
Jan 03, 2011 19.37 19.66 18.85 19.58 280,382 +0.46(+2.39%)
Dec 31, 2010 18.82 19.27 18.65 19.12 103,324 +0.21(+1.11%)
Dec 30, 2010 18.94 19.07 18.84 18.91 84,061 -0.01(-0.05%)
Dec 29, 2010 18.84 18.92 18.64 18.92 152,170 +0.38(+2.07%)
Dec 28, 2010 18.69 19.01 18.27 18.53 150,333 +0.08(+0.45%)
Dec 27, 2010 18.27 18.53 18.00 18.45 107,805 +0.10(+0.55%)
Dec 23, 2010 18.45 18.45 17.89 18.35 510,140 -0.15(-0.79%)
Dec 22, 2010 18.00 19.70 18.00 18.50 1,630,070 +0.91(+5.19%)
Dec 21, 2010 17.23 18.27 16.99 17.58 639,393 +0.59(+3.49%)
Dec 20, 2010 16.59 17.63 16.49 16.99 488,990 +0.45(+2.71%)
Dec 17, 2010 16.91 17.06 16.44 16.54 406,214 -0.30(-1.79%)
Dec 16, 2010 16.83 17.05 16.62 16.84 490,161 +0.10(+0.60%)
Dec 15, 2010 17.08 17.36 16.52 16.74 478,392 -0.37(-2.14%)
Dec 14, 2010 17.26 17.70 16.70 17.11 755,210 -0.12(-0.69%)
Dec 13, 2010 18.27 18.27 16.95 17.23 473,747 -1.00(-5.46%)
Dec 10, 2010 17.54 18.45 16.82 18.22 501,201 +0.75(+4.29%)
Dec 09, 2010 17.16 18.66 17.16 17.48 1,299,972 +0.63(+3.74%)
Dec 08, 2010 15.35 17.17 15.35 16.84 1,500,879 +1.89(+12.65%)
Dec 07, 2010 14.62 15.01 14.37 14.95 657,722 +0.39(+2.70%)
Dec 06, 2010 14.62 14.97 14.08 14.56 535,604 -0.18(-1.24%)
Dec 03, 2010 12.77 15.79 12.59 14.74 1,038,431 +1.97(+15.45%)
Dec 02, 2010 12.20 12.79 12.02 12.77 299,778 +0.66(+5.43%)
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.