Skip to main content

Nxp Semiconductors (NQ: NXPI )

246.66 +1.22 (+0.50%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 24.13 24.13 23.52 23.70 1,006,648 -0.43(-1.79%)
Apr 27, 2012 23.65 24.46 23.41 24.13 2,916,407 +1.19(+5.20%)
Apr 26, 2012 22.21 23.10 22.09 22.94 2,265,464 +0.88(+3.97%)
Apr 25, 2012 22.45 22.69 21.75 22.06 2,205,797 +0.15(+0.70%)
Apr 24, 2012 21.64 22.19 21.48 21.91 1,569,126 +0.43(+1.99%)
Apr 23, 2012 21.10 21.56 20.68 21.48 1,441,867 +0.22(+1.03%)
Apr 20, 2012 22.42 22.42 21.15 21.26 3,307,313 -0.83(-3.74%)
Apr 19, 2012 22.90 23.23 22.05 22.09 1,825,741 -0.85(-3.72%)
Apr 18, 2012 22.62 23.13 22.33 22.94 1,229,517 +0.05(+0.24%)
Apr 17, 2012 22.92 23.36 22.86 22.88 1,875,528 +0.20(+0.89%)
Apr 16, 2012 22.42 22.84 21.82 22.68 1,204,705 +0.54(+2.44%)
Apr 13, 2012 22.46 22.65 21.96 22.14 880,774 -0.60(-2.62%)
Apr 12, 2012 21.95 22.79 21.91 22.74 1,988,137 +0.86(+3.94%)
Apr 11, 2012 22.00 22.23 21.79 21.87 2,621,630 +0.14(+0.63%)
Apr 10, 2012 22.92 23.68 21.65 21.74 2,550,374 -1.33(-5.76%)
Apr 09, 2012 23.38 23.52 22.63 23.07 1,448,477 -0.55(-2.33%)
Apr 05, 2012 23.51 23.88 23.26 23.62 1,682,109 +0.24(+1.02%)
Apr 04, 2012 23.19 23.56 22.19 23.38 2,157,107 +0.09(+0.39%)
Apr 03, 2012 23.74 23.94 23.05 23.29 2,098,387 -0.66(-2.76%)
Apr 02, 2012 24.11 24.18 23.46 23.95 1,147,804 -0.45(-1.84%)
Mar 30, 2012 24.51 24.77 23.85 24.40 1,270,923 +0.00(+0.00%)
Mar 29, 2012 24.43 24.56 23.54 24.40 1,183,376 -0.26(-1.04%)
Mar 28, 2012 24.74 24.74 24.26 24.65 883,686 -0.02(-0.07%)
Mar 27, 2012 24.68 25.16 24.48 24.67 788,286 +0.04(+0.15%)
Mar 26, 2012 25.00 25.15 24.37 24.63 1,774,490 -0.09(-0.37%)
Mar 23, 2012 23.90 24.73 23.80 24.73 1,474,743 +0.64(+2.66%)
Mar 22, 2012 23.74 24.15 23.29 24.08 1,483,603 +0.20(+0.84%)
Mar 21, 2012 23.67 24.19 23.40 23.88 840,963 +0.17(+0.73%)
Mar 20, 2012 23.84 23.99 23.43 23.71 883,783 -0.43(-1.79%)
Mar 19, 2012 24.05 24.21 23.58 24.14 1,334,705 +0.05(+0.23%)
Mar 16, 2012 23.48 24.20 23.29 24.08 1,423,361 +0.60(+2.54%)
Mar 15, 2012 23.59 23.89 23.28 23.49 1,077,618 -0.04(-0.16%)
Mar 14, 2012 23.69 24.43 23.28 23.52 3,168,567 +0.72(+3.18%)
Mar 13, 2012 22.97 23.10 22.63 22.80 1,276,794 +0.27(+1.18%)
Mar 12, 2012 23.35 23.65 22.49 22.53 1,546,986 -0.97(-4.13%)
Mar 09, 2012 23.07 23.60 22.92 23.51 2,045,306 +0.61(+2.68%)
Mar 08, 2012 21.97 23.04 21.81 22.89 2,970,742 +1.38(+6.39%)
Mar 07, 2012 20.80 22.16 20.67 21.52 2,245,522 +0.85(+4.10%)
Mar 06, 2012 20.86 20.92 20.21 20.67 2,517,859 -0.46(-2.19%)
Mar 05, 2012 21.67 21.68 20.86 21.13 1,304,210 -0.50(-2.29%)
Mar 02, 2012 22.18 22.63 21.54 21.63 1,302,676 -0.64(-2.88%)
Mar 01, 2012 22.83 23.28 22.20 22.27 1,421,699 -0.47(-2.06%)
Feb 29, 2012 23.07 23.12 22.59 22.74 1,575,152 -0.27(-1.16%)
Feb 28, 2012 22.70 23.10 22.66 23.00 1,722,150 +0.18(+0.80%)
Feb 27, 2012 22.51 22.90 22.21 22.82 1,731,947 -0.08(-0.36%)
Feb 24, 2012 22.86 23.19 22.51 22.90 2,529,799 +0.39(+1.75%)
Feb 23, 2012 21.64 22.68 20.81 22.51 2,101,661 +0.83(+3.81%)
Feb 22, 2012 22.03 22.19 21.20 21.68 1,444,708 -0.55(-2.47%)
Feb 21, 2012 23.34 23.34 22.05 22.23 1,323,755 -1.03(-4.41%)
Feb 17, 2012 23.68 23.68 22.80 23.26 1,823,774 -0.42(-1.78%)
Feb 16, 2012 22.74 23.75 22.65 23.68 2,133,316 +0.81(+3.53%)
Feb 15, 2012 21.89 22.96 21.45 22.87 2,956,352 +1.19(+5.50%)
Feb 14, 2012 20.51 21.91 20.51 21.68 1,948,975 +0.94(+4.55%)
Feb 13, 2012 20.31 20.78 19.90 20.74 2,023,018 +0.91(+4.58%)
Feb 10, 2012 21.24 21.49 19.75 19.83 3,134,314 -0.33(-1.64%)
Feb 09, 2012 20.03 20.23 19.67 20.16 1,181,583 +0.10(+0.50%)
Feb 08, 2012 20.13 20.34 19.92 20.06 797,842 +0.09(+0.46%)
Feb 07, 2012 19.85 20.18 19.28 19.97 1,325,388 +0.04(+0.18%)
Feb 06, 2012 20.66 20.79 19.88 19.93 1,563,674 -0.93(-4.44%)
Feb 03, 2012 20.72 21.12 20.41 20.86 1,851,691 +0.64(+3.15%)
Feb 02, 2012 20.48 20.67 20.12 20.22 1,156,488 -0.01(-0.07%)
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.