Skip to main content

Nxp Semiconductors (NQ: NXPI )

237.09 +5.59 (+2.41%)
Streaming Delayed Price Updated: 9:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 22.98 23.03 22.51 22.65 1,580,832 -0.26(-1.16%)
Feb 28, 2012 22.62 23.02 22.58 22.92 1,728,361 +0.18(+0.80%)
Feb 27, 2012 22.43 22.82 22.13 22.74 1,738,192 -0.08(-0.36%)
Feb 24, 2012 22.78 23.11 22.43 22.82 2,538,922 +0.39(+1.75%)
Feb 23, 2012 21.56 22.60 20.74 22.43 2,109,240 +0.82(+3.81%)
Feb 22, 2012 21.95 22.11 21.12 21.60 1,449,918 -0.55(-2.47%)
Feb 21, 2012 23.26 23.26 21.97 22.15 1,328,529 -1.02(-4.41%)
Feb 17, 2012 23.60 23.60 22.72 23.18 1,830,350 -0.42(-1.78%)
Feb 16, 2012 22.65 23.67 22.57 23.60 2,141,009 +0.80(+3.53%)
Feb 15, 2012 21.81 22.87 21.38 22.79 2,967,013 +1.19(+5.50%)
Feb 14, 2012 20.43 21.83 20.43 21.60 1,956,003 +0.94(+4.55%)
Feb 13, 2012 20.23 20.71 19.83 20.66 2,030,313 +0.90(+4.58%)
Feb 10, 2012 21.17 21.41 19.68 19.76 3,145,616 -0.33(-1.64%)
Feb 09, 2012 19.96 20.16 19.60 20.09 1,185,843 +0.10(+0.50%)
Feb 08, 2012 20.06 20.27 19.85 19.99 800,719 +0.09(+0.46%)
Feb 07, 2012 19.78 20.11 19.21 19.90 1,330,168 +0.04(+0.18%)
Feb 06, 2012 20.58 20.72 19.80 19.86 1,569,312 -0.92(-4.44%)
Feb 03, 2012 20.64 21.05 20.33 20.78 1,858,368 +0.63(+3.15%)
Feb 02, 2012 20.41 20.60 20.05 20.15 1,160,659 -0.01(-0.07%)
Feb 01, 2012 19.73 20.42 19.62 20.16 1,374,112 +0.77(+3.96%)
Jan 31, 2012 19.27 19.90 19.20 19.39 1,419,492 +0.33(+1.73%)
Jan 30, 2012 19.39 19.39 18.67 19.06 1,387,454 -0.82(-4.13%)
Jan 27, 2012 19.29 20.01 19.26 19.89 955,740 +0.43(+2.21%)
Jan 26, 2012 19.82 19.87 19.25 19.46 2,202,299 +0.24(+1.24%)
Jan 25, 2012 20.04 20.10 19.20 19.22 1,755,705 -0.65(-3.26%)
Jan 24, 2012 18.68 19.95 18.50 19.87 1,969,671 +1.10(+5.84%)
Jan 23, 2012 18.64 18.88 18.38 18.77 1,524,112 -0.00(-0.02%)
Jan 20, 2012 17.36 18.84 17.30 18.78 2,240,417 +1.20(+6.84%)
Jan 19, 2012 17.53 17.93 17.20 17.58 3,574,802 +0.24(+1.37%)
Jan 18, 2012 16.02 18.01 16.00 17.34 3,927,198 +1.64(+10.41%)
Jan 17, 2012 15.79 16.08 15.56 15.70 1,022,606 +0.03(+0.17%)
Jan 13, 2012 15.89 16.01 15.02 15.68 2,413,550 -0.40(-2.50%)
Jan 12, 2012 16.01 16.44 15.89 16.08 1,738,753 +0.02(+0.11%)
Jan 11, 2012 15.93 16.19 15.54 16.06 1,694,810 +0.13(+0.80%)
Jan 10, 2012 16.31 16.44 15.65 15.93 1,327,635 -0.22(-1.36%)
Jan 09, 2012 15.53 16.31 15.33 16.15 1,585,402 +0.71(+4.62%)
Jan 06, 2012 15.04 15.49 14.51 15.44 1,719,372 +0.37(+2.42%)
Jan 05, 2012 14.57 15.07 14.45 15.07 878,424 +0.30(+2.04%)
Jan 04, 2012 14.49 14.77 14.36 14.77 688,744 +0.73(+5.20%)
Dec 30, 2011 14.04 14.10 13.80 14.04 873,456 -0.04(-0.26%)
Dec 29, 2011 13.79 14.39 13.70 14.08 828,121 +0.25(+1.78%)
Dec 28, 2011 14.35 14.53 13.77 13.83 881,461 -0.58(-4.06%)
Dec 27, 2011 14.35 14.62 14.30 14.41 880,087 -0.04(-0.25%)
Dec 23, 2011 14.47 14.58 14.25 14.45 709,755 +0.97(+7.18%)
Dec 21, 2011 13.63 13.70 13.17 13.48 1,385,976 -0.17(-1.27%)
Dec 20, 2011 13.44 13.74 13.34 13.66 2,199,181 +0.58(+4.40%)
Dec 19, 2011 14.07 14.13 13.04 13.08 1,390,562 -0.90(-6.47%)
Dec 16, 2011 14.12 14.54 13.88 13.99 1,049,373 +0.02(+0.13%)
Dec 15, 2011 14.22 14.28 13.86 13.97 2,270,180 +0.14(+0.99%)
Dec 14, 2011 14.11 14.16 13.46 13.83 2,206,113 -0.19(-1.37%)
Dec 13, 2011 15.31 15.37 13.57 14.02 3,096,528 -1.13(-7.47%)
Dec 12, 2011 15.76 15.84 14.98 15.15 1,669,060 -0.96(-5.95%)
Dec 09, 2011 16.29 16.42 15.61 16.11 1,673,458 -0.15(-0.90%)
Dec 08, 2011 16.64 17.06 16.20 16.26 1,484,540 -0.69(-4.04%)
Dec 07, 2011 16.04 17.25 15.75 16.95 2,220,638 +0.79(+4.92%)
Dec 06, 2011 16.14 16.32 15.69 16.15 1,189,667 -0.05(-0.34%)
Dec 05, 2011 16.15 16.37 15.99 16.21 1,515,587 +0.20(+1.26%)
Dec 02, 2011 15.79 16.41 15.77 16.00 1,731,367 +0.40(+2.55%)
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.