Skip to main content

Nxp Semiconductors (NQ: NXPI )

238.72 +7.21 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.41 24.67 23.75 24.29 1,276,377 +0.00(+0.00%)
Mar 29, 2012 24.33 24.46 23.44 24.29 1,188,454 -0.26(-1.04%)
Mar 28, 2012 24.64 24.64 24.15 24.55 887,478 -0.02(-0.07%)
Mar 27, 2012 24.57 25.05 24.37 24.57 791,669 +0.04(+0.15%)
Mar 26, 2012 24.89 25.04 24.26 24.53 1,782,105 -0.09(-0.37%)
Mar 23, 2012 23.80 24.63 23.70 24.62 1,481,071 +0.64(+2.66%)
Mar 22, 2012 23.63 24.04 23.19 23.98 1,489,970 +0.20(+0.84%)
Mar 21, 2012 23.57 24.09 23.30 23.78 844,572 +0.17(+0.73%)
Mar 20, 2012 23.73 23.89 23.33 23.61 887,576 -0.43(-1.78%)
Mar 19, 2012 23.94 24.11 23.48 24.04 1,340,432 +0.05(+0.23%)
Mar 16, 2012 23.38 24.10 23.19 23.98 1,429,469 +0.59(+2.54%)
Mar 15, 2012 23.49 23.79 23.18 23.39 1,082,243 -0.04(-0.16%)
Mar 14, 2012 23.59 24.33 23.18 23.42 3,182,165 +0.72(+3.18%)
Mar 13, 2012 22.88 23.00 22.53 22.70 1,282,273 +0.26(+1.18%)
Mar 12, 2012 23.25 23.55 22.39 22.44 1,553,625 -0.97(-4.13%)
Mar 09, 2012 22.97 23.50 22.82 23.41 2,054,083 +0.61(+2.68%)
Mar 08, 2012 21.87 22.94 21.72 22.79 2,983,491 +1.37(+6.39%)
Mar 07, 2012 20.71 22.06 20.59 21.42 2,255,159 +0.84(+4.10%)
Mar 06, 2012 20.77 20.83 20.13 20.58 2,528,665 -0.46(-2.19%)
Mar 05, 2012 21.58 21.59 20.77 21.04 1,309,807 -0.49(-2.29%)
Mar 02, 2012 22.08 22.53 21.45 21.53 1,308,266 -0.64(-2.88%)
Mar 01, 2012 22.73 23.18 22.11 22.17 1,427,800 -0.47(-2.06%)
Feb 29, 2012 22.97 23.02 22.49 22.64 1,581,912 -0.26(-1.16%)
Feb 28, 2012 22.60 23.00 22.57 22.90 1,729,541 +0.18(+0.80%)
Feb 27, 2012 22.41 22.80 22.11 22.72 1,739,379 -0.08(-0.36%)
Feb 24, 2012 22.77 23.10 22.41 22.80 2,540,655 +0.39(+1.75%)
Feb 23, 2012 21.54 22.58 20.72 22.41 2,110,680 +0.82(+3.81%)
Feb 22, 2012 21.94 22.09 21.11 21.59 1,450,908 -0.55(-2.47%)
Feb 21, 2012 23.24 23.24 21.95 22.14 1,329,436 -1.02(-4.41%)
Feb 17, 2012 23.58 23.58 22.70 23.16 1,831,600 -0.42(-1.78%)
Feb 16, 2012 22.64 23.65 22.56 23.58 2,142,471 +0.80(+3.53%)
Feb 15, 2012 21.80 22.86 21.36 22.78 2,969,039 +1.19(+5.50%)
Feb 14, 2012 20.42 21.82 20.42 21.59 1,957,339 +0.94(+4.55%)
Feb 13, 2012 20.22 20.69 19.82 20.65 2,031,700 +0.90(+4.58%)
Feb 10, 2012 21.15 21.40 19.66 19.75 3,147,764 -0.33(-1.64%)
Feb 09, 2012 19.95 20.15 19.59 20.07 1,186,653 +0.10(+0.50%)
Feb 08, 2012 20.05 20.26 19.84 19.97 801,266 +0.09(+0.46%)
Feb 07, 2012 19.76 20.09 19.20 19.88 1,331,076 +0.04(+0.18%)
Feb 06, 2012 20.57 20.70 19.79 19.85 1,570,384 -0.92(-4.44%)
Feb 03, 2012 20.63 21.03 20.32 20.77 1,859,637 +0.63(+3.15%)
Feb 02, 2012 20.39 20.59 20.04 20.13 1,161,451 -0.01(-0.07%)
Feb 01, 2012 19.72 20.40 19.61 20.15 1,375,050 +0.77(+3.96%)
Jan 31, 2012 19.25 19.88 19.19 19.38 1,420,461 +0.33(+1.72%)
Jan 30, 2012 19.38 19.38 18.66 19.05 1,388,401 -0.82(-4.13%)
Jan 27, 2012 19.28 19.99 19.24 19.87 956,392 +0.43(+2.21%)
Jan 26, 2012 19.81 19.85 19.23 19.44 2,203,802 +0.24(+1.24%)
Jan 25, 2012 20.03 20.08 19.19 19.21 1,756,904 -0.65(-3.26%)
Jan 24, 2012 18.67 19.93 18.49 19.85 1,971,016 +1.10(+5.84%)
Jan 23, 2012 18.63 18.87 18.37 18.76 1,525,153 -0.00(-0.02%)
Jan 20, 2012 17.34 18.83 17.29 18.76 2,241,947 +1.20(+6.84%)
Jan 19, 2012 17.52 17.92 17.19 17.56 3,577,243 +0.24(+1.37%)
Jan 18, 2012 16.01 18.00 15.99 17.33 3,929,880 +1.63(+10.41%)
Jan 17, 2012 15.78 16.07 15.55 15.69 1,023,304 +0.03(+0.17%)
Jan 13, 2012 15.87 16.00 15.01 15.66 2,415,198 -0.40(-2.50%)
Jan 12, 2012 16.00 16.43 15.88 16.07 1,739,940 +0.02(+0.11%)
Jan 11, 2012 15.92 16.18 15.53 16.05 1,695,967 +0.13(+0.80%)
Jan 10, 2012 16.30 16.43 15.64 15.92 1,328,541 -0.22(-1.36%)
Jan 09, 2012 15.52 16.30 15.32 16.14 1,586,485 +0.71(+4.62%)
Jan 06, 2012 15.03 15.48 14.50 15.43 1,720,546 +0.37(+2.42%)
Jan 05, 2012 14.56 15.06 14.44 15.06 879,024 +0.30(+2.04%)
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.