Skip to main content

Nxp Semiconductors (NQ: NXPI )

238.27 +6.76 (+2.92%)
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 28.71 29.54 27.84 29.17 2,563,273 +1.28(+4.58%)
Feb 25, 2011 26.97 28.13 26.79 27.89 1,260,201 +1.31(+4.91%)
Feb 24, 2011 25.90 26.74 25.65 26.58 987,887 +0.65(+2.50%)
Feb 23, 2011 27.29 27.47 25.39 25.93 1,457,947 -0.95(-3.53%)
Feb 22, 2011 26.36 29.01 25.83 26.88 2,235,334 +0.14(+0.52%)
Feb 18, 2011 25.21 28.06 25.02 26.74 3,030,031 +1.81(+7.28%)
Feb 17, 2011 24.92 25.24 24.37 24.93 1,417,548 +0.35(+1.41%)
Feb 16, 2011 23.25 25.38 23.20 24.58 3,971,250 +1.75(+7.68%)
Feb 15, 2011 22.57 23.91 22.09 22.83 1,993,251 -0.39(-1.69%)
Feb 14, 2011 23.69 23.69 22.82 23.22 1,819,642 +0.16(+0.67%)
Feb 11, 2011 23.83 24.30 23.00 23.07 1,447,968 -0.82(-3.42%)
Feb 10, 2011 24.70 24.83 23.64 23.89 641,333 -0.34(-1.41%)
Feb 09, 2011 24.01 24.62 23.56 24.23 382,919 +0.15(+0.61%)
Feb 08, 2011 24.12 24.32 23.84 24.08 775,194 +0.06(+0.27%)
Feb 07, 2011 24.58 24.74 23.87 24.02 1,775,310 -0.95(-3.80%)
Feb 04, 2011 25.14 25.18 24.74 24.97 200,297 +0.14(+0.55%)
Feb 03, 2011 25.33 25.79 24.64 24.83 533,786 +0.01(+0.04%)
Feb 02, 2011 25.09 25.22 23.76 24.82 684,323 -0.04(-0.15%)
Feb 01, 2011 24.17 24.98 23.57 24.86 958,564 +1.36(+5.79%)
Jan 31, 2011 22.65 23.59 22.47 23.50 731,917 +1.07(+4.76%)
Jan 28, 2011 23.73 23.78 22.14 22.43 1,110,720 -1.38(-5.79%)
Jan 27, 2011 24.06 24.50 23.28 23.81 788,104 +0.08(+0.35%)
Jan 26, 2011 22.56 24.15 21.91 23.73 1,706,752 +1.56(+7.04%)
Jan 25, 2011 20.68 23.90 20.68 22.16 1,889,779 +1.49(+7.20%)
Jan 24, 2011 20.14 20.78 20.08 20.68 533,329 +0.62(+3.09%)
Jan 21, 2011 20.22 20.93 19.75 20.06 743,549 +0.27(+1.38%)
Jan 20, 2011 20.77 20.77 19.62 19.78 817,127 -1.18(-5.62%)
Jan 19, 2011 21.54 21.72 20.56 20.96 456,152 -0.57(-2.63%)
Jan 18, 2011 21.29 21.63 21.25 21.53 318,264 +0.17(+0.81%)
Jan 14, 2011 21.30 21.39 20.86 21.35 200,703 +0.05(+0.26%)
Jan 13, 2011 21.78 21.78 20.99 21.30 274,357 -0.25(-1.14%)
Jan 12, 2011 22.37 22.44 21.25 21.54 331,950 -0.37(-1.67%)
Jan 11, 2011 21.74 21.97 21.57 21.91 304,793 +0.53(+2.48%)
Jan 10, 2011 20.77 21.55 20.72 21.38 278,382 +0.46(+2.18%)
Jan 07, 2011 21.30 21.30 20.70 20.92 329,596 -0.29(-1.38%)
Jan 06, 2011 21.66 21.73 20.78 21.21 496,324 -0.13(-0.60%)
Jan 05, 2011 19.96 21.54 19.79 21.34 927,172 +1.25(+6.22%)
Jan 04, 2011 19.99 20.77 19.33 20.09 1,042,999 +0.53(+2.71%)
Jan 03, 2011 19.35 19.64 18.84 19.56 280,573 +0.46(+2.39%)
Dec 31, 2010 18.80 19.26 18.64 19.11 103,394 +0.21(+1.11%)
Dec 30, 2010 18.92 19.06 18.82 18.90 84,119 -0.01(-0.05%)
Dec 29, 2010 18.82 18.91 18.63 18.91 152,273 +0.38(+2.07%)
Dec 28, 2010 18.68 19.00 18.26 18.52 150,435 +0.08(+0.45%)
Dec 27, 2010 18.26 18.51 17.98 18.44 107,879 +0.10(+0.55%)
Dec 23, 2010 18.44 18.44 17.87 18.34 510,488 -0.15(-0.79%)
Dec 22, 2010 17.99 19.69 17.99 18.49 1,631,183 +0.91(+5.19%)
Dec 21, 2010 17.22 18.26 16.98 17.57 639,830 +0.59(+3.49%)
Dec 20, 2010 16.58 17.62 16.48 16.98 489,324 +0.45(+2.71%)
Dec 17, 2010 16.90 17.05 16.43 16.53 406,492 -0.30(-1.79%)
Dec 16, 2010 16.81 17.04 16.60 16.83 490,496 +0.10(+0.60%)
Dec 15, 2010 17.07 17.34 16.51 16.73 478,719 -0.37(-2.14%)
Dec 14, 2010 17.25 17.69 16.69 17.10 755,726 -0.12(-0.69%)
Dec 13, 2010 18.26 18.26 16.93 17.22 474,071 -1.00(-5.46%)
Dec 10, 2010 17.53 18.44 16.81 18.21 501,543 +0.75(+4.29%)
Dec 09, 2010 17.14 18.65 17.14 17.46 1,300,860 +0.63(+3.74%)
Dec 08, 2010 15.34 17.16 15.34 16.83 1,501,904 +1.89(+12.65%)
Dec 07, 2010 14.61 15.00 14.36 14.94 658,171 +0.39(+2.70%)
Dec 06, 2010 14.61 14.96 14.07 14.55 535,969 -0.18(-1.24%)
Dec 03, 2010 12.76 15.77 12.58 14.73 1,039,140 +1.97(+15.45%)
Dec 02, 2010 12.19 12.78 12.01 12.76 299,983 +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.