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 (%)
Jan 31, 2011 22.75 23.69 22.56 23.60 728,789 +1.07(+4.76%)
Jan 28, 2011 23.84 23.88 22.23 22.53 1,105,974 -1.38(-5.79%)
Jan 27, 2011 24.17 24.61 23.38 23.91 784,736 +0.08(+0.35%)
Jan 26, 2011 22.65 24.26 22.00 23.83 1,699,459 +1.57(+7.04%)
Jan 25, 2011 20.77 24.00 20.77 22.26 1,881,704 +1.49(+7.20%)
Jan 24, 2011 20.22 20.87 20.17 20.77 531,050 +0.62(+3.10%)
Jan 21, 2011 20.31 21.02 19.84 20.14 740,371 +0.28(+1.38%)
Jan 20, 2011 20.86 20.86 19.70 19.87 813,635 -1.18(-5.62%)
Jan 19, 2011 21.64 21.81 20.65 21.05 454,203 -0.57(-2.63%)
Jan 18, 2011 21.38 21.72 21.34 21.62 316,904 +0.17(+0.81%)
Jan 14, 2011 21.39 21.48 20.95 21.44 199,845 +0.06(+0.26%)
Jan 13, 2011 21.87 21.87 21.08 21.39 273,184 -0.25(-1.14%)
Jan 12, 2011 22.46 22.53 21.34 21.64 330,532 -0.37(-1.67%)
Jan 11, 2011 21.84 22.07 21.66 22.00 303,490 +0.53(+2.48%)
Jan 10, 2011 20.86 21.65 20.81 21.47 277,193 +0.46(+2.18%)
Jan 07, 2011 21.39 21.39 20.79 21.01 328,188 -0.29(-1.38%)
Jan 06, 2011 21.76 21.82 20.87 21.31 494,203 -0.13(-0.60%)
Jan 05, 2011 20.05 21.64 19.88 21.43 923,210 +1.26(+6.22%)
Jan 04, 2011 20.08 20.86 19.41 20.18 1,038,543 +0.53(+2.71%)
Jan 03, 2011 19.44 19.73 18.92 19.65 279,374 +0.46(+2.39%)
Dec 31, 2010 18.89 19.34 18.72 19.19 102,952 +0.21(+1.11%)
Dec 30, 2010 19.00 19.14 18.90 18.98 83,759 -0.01(-0.05%)
Dec 29, 2010 18.90 18.99 18.71 18.99 151,623 +0.39(+2.07%)
Dec 28, 2010 18.76 19.08 18.34 18.60 149,792 +0.08(+0.45%)
Dec 27, 2010 18.34 18.59 18.06 18.52 107,418 +0.10(+0.55%)
Dec 23, 2010 18.52 18.52 17.95 18.42 508,307 -0.15(-0.79%)
Dec 22, 2010 18.07 19.77 18.07 18.56 1,624,213 +0.92(+5.19%)
Dec 21, 2010 17.29 18.34 17.05 17.65 637,096 +0.60(+3.49%)
Dec 20, 2010 16.65 17.69 16.55 17.05 487,233 +0.45(+2.71%)
Dec 17, 2010 16.97 17.13 16.50 16.60 404,755 -0.30(-1.79%)
Dec 16, 2010 16.89 17.12 16.68 16.91 488,400 +0.10(+0.60%)
Dec 15, 2010 17.14 17.42 16.58 16.80 476,673 -0.37(-2.14%)
Dec 14, 2010 17.33 17.76 16.76 17.17 752,496 -0.12(-0.69%)
Dec 13, 2010 18.34 18.34 17.01 17.29 472,045 -1.00(-5.46%)
Dec 10, 2010 17.60 18.52 16.88 18.29 499,400 +0.75(+4.29%)
Dec 09, 2010 17.22 18.73 17.22 17.54 1,295,301 +0.63(+3.74%)
Dec 08, 2010 15.40 17.24 15.40 16.91 1,495,486 +1.90(+12.64%)
Dec 07, 2010 14.67 15.06 14.42 15.01 655,358 +0.39(+2.70%)
Dec 06, 2010 14.67 15.03 14.13 14.61 533,679 -0.18(-1.24%)
Dec 03, 2010 12.82 15.84 12.63 14.80 1,034,700 +1.98(+15.45%)
Dec 02, 2010 12.24 12.83 12.06 12.82 298,701 +0.66(+5.43%)
Dec 01, 2010 11.68 12.34 11.55 12.16 744,034 +0.62(+5.41%)
Nov 30, 2010 11.55 11.77 11.29 11.53 314,919 -0.14(-1.18%)
Nov 29, 2010 11.74 12.02 11.55 11.67 294,660 -0.09(-0.78%)
Nov 26, 2010 11.51 11.85 11.51 11.76 380,157 +0.16(+1.34%)
Nov 24, 2010 11.81 11.61 11.61 11.61 272,743 -0.13(-1.09%)
Nov 23, 2010 11.73 11.83 11.64 11.73 479,935 -0.17(-1.46%)
Nov 22, 2010 11.78 12.21 11.77 11.91 128,330 +0.08(+0.70%)
Nov 19, 2010 11.82 11.83 11.64 11.83 81,061 +0.00(+0.00%)
Nov 18, 2010 11.92 11.92 11.56 11.83 129,484 +0.09(+0.78%)
Nov 17, 2010 11.73 11.83 11.70 11.73 73,733 -0.04(-0.31%)
Nov 16, 2010 11.67 12.16 11.58 11.77 225,198 -0.13(-1.08%)
Nov 15, 2010 11.83 12.05 11.72 11.90 56,476 +0.15(+1.25%)
Nov 12, 2010 11.63 11.99 11.59 11.75 126,148 -0.03(-0.27%)
Nov 11, 2010 12.10 12.10 11.53 11.79 345,950 -0.43(-3.49%)
Nov 10, 2010 12.47 12.59 11.96 12.21 187,930 -0.28(-2.27%)
Nov 09, 2010 12.58 12.79 12.10 12.50 294,260 -0.13(-1.02%)
Nov 08, 2010 12.83 12.83 12.48 12.62 196,262 -0.18(-1.43%)
Nov 05, 2010 12.74 12.83 12.50 12.81 191,492 +0.00(+0.00%)
Nov 04, 2010 12.60 12.83 12.40 12.81 299,564 +0.31(+2.45%)
Nov 03, 2010 12.11 12.65 12.02 12.50 392,570 +0.34(+2.75%)
Nov 02, 2010 11.83 12.31 11.43 12.17 328,199 +0.53(+4.57%)
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.