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 (%)
Jan 31, 2011 22.65 23.59 22.47 23.50 731,910 +1.07(+4.76%)
Jan 28, 2011 23.73 23.78 22.14 22.43 1,110,710 -1.38(-5.79%)
Jan 27, 2011 24.06 24.50 23.28 23.81 788,096 +0.08(+0.35%)
Jan 26, 2011 22.56 24.15 21.91 23.73 1,706,735 +1.56(+7.04%)
Jan 25, 2011 20.68 23.90 20.68 22.16 1,889,760 +1.49(+7.20%)
Jan 24, 2011 20.14 20.78 20.08 20.68 533,324 +0.62(+3.09%)
Jan 21, 2011 20.22 20.93 19.75 20.06 743,541 +0.27(+1.38%)
Jan 20, 2011 20.77 20.77 19.62 19.78 817,119 -1.18(-5.62%)
Jan 19, 2011 21.54 21.72 20.56 20.96 456,148 -0.57(-2.63%)
Jan 18, 2011 21.29 21.63 21.25 21.53 318,261 +0.17(+0.81%)
Jan 14, 2011 21.30 21.39 20.86 21.35 200,701 +0.05(+0.26%)
Jan 13, 2011 21.78 21.78 20.99 21.30 274,354 -0.25(-1.14%)
Jan 12, 2011 22.37 22.44 21.25 21.54 331,947 -0.37(-1.67%)
Jan 11, 2011 21.74 21.97 21.57 21.91 304,790 +0.53(+2.48%)
Jan 10, 2011 20.77 21.55 20.72 21.38 278,380 +0.46(+2.18%)
Jan 07, 2011 21.30 21.30 20.70 20.92 329,593 -0.29(-1.38%)
Jan 06, 2011 21.66 21.73 20.78 21.22 496,319 -0.13(-0.60%)
Jan 05, 2011 19.96 21.54 19.79 21.34 927,163 +1.25(+6.22%)
Jan 04, 2011 19.99 20.77 19.33 20.09 1,042,989 +0.53(+2.71%)
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.