Skip to main content

Nxp Semiconductors (NQ: NXPI )

268.85 -6.62 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 17.39 17.42 16.29 16.40 2,180,500 -0.97(-5.57%)
Oct 28, 2011 17.99 18.04 17.04 17.37 1,513,701 -0.58(-3.20%)
Oct 27, 2011 17.76 18.33 17.30 17.95 1,674,160 +1.15(+6.85%)
Oct 26, 2011 16.66 17.14 16.08 16.80 1,777,626 +0.69(+4.31%)
Oct 25, 2011 16.75 16.87 15.90 16.10 1,819,613 -0.33(-2.00%)
Oct 24, 2011 14.77 16.47 14.70 16.43 2,309,810 +1.84(+12.64%)
Oct 21, 2011 14.79 14.91 14.34 14.59 1,137,982 +0.06(+0.44%)
Oct 20, 2011 14.97 15.20 14.27 14.52 1,069,656 -0.50(-3.34%)
Oct 19, 2011 15.77 15.86 14.93 15.03 909,614 -0.70(-4.47%)
Oct 18, 2011 15.11 15.79 14.90 15.73 1,324,415 +0.63(+4.17%)
Oct 17, 2011 15.82 16.03 15.02 15.10 1,390,522 -0.71(-4.50%)
Oct 14, 2011 15.81 16.40 15.49 15.81 2,127,939 +0.15(+0.93%)
Oct 13, 2011 15.12 15.94 14.99 15.66 1,939,450 +0.21(+1.36%)
Oct 12, 2011 15.04 15.66 14.82 15.45 1,272,132 +0.79(+5.42%)
Oct 11, 2011 14.70 14.86 14.43 14.66 1,142,792 -0.14(-0.93%)
Oct 10, 2011 14.07 14.83 14.07 14.80 1,179,472 +0.82(+5.88%)
Oct 07, 2011 14.32 14.49 13.78 13.98 604,836 -0.20(-1.42%)
Oct 06, 2011 13.84 14.23 13.38 14.18 1,068,892 +0.54(+3.95%)
Oct 05, 2011 13.36 13.80 12.93 13.64 1,787,875 +0.33(+2.47%)
Oct 04, 2011 12.41 13.40 11.92 13.31 2,688,666 +0.82(+6.58%)
Oct 03, 2011 12.78 12.88 12.23 12.49 3,110,940 -0.40(-3.12%)
Sep 30, 2011 13.38 13.76 12.88 12.89 1,604,702 -0.79(-5.80%)
Sep 29, 2011 15.38 15.77 13.40 13.68 2,824,528 -1.32(-8.82%)
Sep 28, 2011 15.98 16.12 15.00 15.01 1,525,233 -0.78(-4.92%)
Sep 27, 2011 15.40 16.09 15.40 15.78 1,590,974 +0.63(+4.16%)
Sep 26, 2011 15.43 15.63 14.80 15.15 1,685,475 -0.20(-1.31%)
Sep 23, 2011 15.14 15.56 15.09 15.35 1,808,890 -0.04(-0.24%)
Sep 22, 2011 15.24 15.46 14.34 15.39 2,121,080 -0.24(-1.52%)
Sep 21, 2011 16.51 16.77 15.60 15.63 1,539,772 -0.74(-4.52%)
Sep 20, 2011 17.13 17.24 16.30 16.37 1,323,376 -0.70(-4.12%)
Sep 19, 2011 17.83 17.83 16.49 17.07 1,942,303 -1.06(-5.84%)
Sep 16, 2011 18.70 19.36 17.88 18.13 1,794,636 -0.39(-2.12%)
Sep 15, 2011 18.02 18.71 17.80 18.52 3,087,855 +1.09(+6.23%)
Sep 14, 2011 16.89 17.61 16.75 17.44 2,246,264 +0.90(+5.47%)
Sep 13, 2011 15.70 16.69 15.63 16.53 1,650,980 +0.82(+5.23%)
Sep 12, 2011 14.82 15.77 14.81 15.71 1,096,505 +0.62(+4.11%)
Sep 09, 2011 15.51 15.93 14.80 15.09 1,062,060 -0.58(-3.73%)
Sep 08, 2011 15.96 16.22 15.52 15.67 613,354 -0.28(-1.77%)
Sep 07, 2011 15.18 16.04 15.09 15.96 1,729,232 +1.44(+9.94%)
Sep 06, 2011 14.44 14.96 14.16 14.51 1,225,831 -0.47(-3.11%)
Sep 02, 2011 14.62 15.12 14.51 14.98 888,852 -0.11(-0.73%)
Sep 01, 2011 14.86 15.59 14.62 15.09 1,618,909 +0.22(+1.47%)
Aug 31, 2011 15.32 15.77 14.57 14.87 1,046,383 -0.41(-2.69%)
Aug 30, 2011 15.61 15.66 15.14 15.28 951,603 -0.38(-2.45%)
Aug 29, 2011 15.49 15.78 15.31 15.66 1,121,676 +0.58(+3.87%)
Aug 26, 2011 14.65 15.17 14.56 15.08 870,357 +0.41(+2.80%)
Aug 25, 2011 15.14 15.82 14.65 14.67 848,978 -0.54(-3.54%)
Aug 24, 2011 15.31 15.62 14.82 15.21 764,767 -0.23(-1.48%)
Aug 23, 2011 15.02 15.48 14.56 15.44 1,484,169 +0.73(+4.97%)
Aug 22, 2011 15.24 15.58 14.60 14.71 867,896 +0.16(+1.07%)
Aug 19, 2011 15.18 15.41 14.47 14.55 1,178,679 -0.67(-4.38%)
Aug 18, 2011 15.87 15.96 14.74 15.22 1,418,402 -0.98(-6.03%)
Aug 17, 2011 16.67 16.80 15.92 16.19 1,148,244 -0.27(-1.66%)
Aug 16, 2011 16.88 16.94 16.23 16.47 965,304 -0.59(-3.48%)
Aug 15, 2011 16.88 17.11 16.51 17.06 996,907 +0.62(+3.78%)
Aug 12, 2011 17.10 17.23 16.36 16.44 1,602,566 -0.45(-2.65%)
Aug 11, 2011 15.04 17.21 15.01 16.89 4,722,827 +1.96(+13.15%)
Aug 10, 2011 15.32 15.55 14.44 14.93 4,682,181 -0.24(-1.57%)
Aug 09, 2011 14.84 15.17 13.18 15.16 5,504,627 +2.36(+18.39%)
Aug 08, 2011 12.40 13.36 12.06 12.81 7,256,174 -0.81(-5.96%)
Aug 05, 2011 15.67 16.27 13.41 13.62 4,815,042 -1.98(-12.70%)
Aug 04, 2011 17.13 17.23 15.57 15.60 3,353,687 -1.83(-10.52%)
Aug 03, 2011 17.08 17.59 16.67 17.44 2,599,532 +0.28(+1.65%)
Aug 02, 2011 17.33 17.65 17.08 17.15 4,700,306 -0.47(-2.69%)
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.