Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 20.59 22.11 20.38 21.22 2,708,834 +1.60(+8.15%)
Jun 28, 2012 19.40 19.69 19.17 19.62 943,411 +0.14(+0.70%)
Jun 27, 2012 19.35 19.57 19.08 19.48 937,128 +0.29(+1.52%)
Jun 26, 2012 18.93 19.24 18.73 19.19 1,239,172 +0.28(+1.50%)
Jun 25, 2012 19.04 19.20 18.64 18.91 1,002,018 -0.57(-2.91%)
Jun 22, 2012 18.64 19.64 18.52 19.48 1,468,835 +1.02(+5.54%)
Jun 21, 2012 19.56 19.58 18.40 18.45 1,386,863 -1.25(-6.35%)
Jun 20, 2012 19.18 19.81 19.05 19.70 1,371,452 +0.45(+2.32%)
Jun 19, 2012 19.01 19.54 18.89 19.26 1,100,077 +0.42(+2.23%)
Jun 18, 2012 18.54 19.04 18.24 18.84 772,861 +0.20(+1.08%)
Jun 15, 2012 18.40 18.84 18.38 18.64 976,129 +0.20(+1.09%)
Jun 14, 2012 18.21 18.54 17.65 18.43 1,770,209 +0.21(+1.15%)
Jun 13, 2012 18.32 18.79 18.08 18.22 1,334,239 -0.26(-1.43%)
Jun 12, 2012 18.18 18.58 17.98 18.49 1,614,617 +0.42(+2.33%)
Jun 11, 2012 18.96 18.96 17.93 18.07 1,680,420 -0.43(-2.32%)
Jun 08, 2012 18.17 18.67 17.98 18.50 2,011,074 +0.34(+1.86%)
Jun 07, 2012 18.83 19.03 18.14 18.16 1,921,749 -0.27(-1.49%)
Jun 06, 2012 18.09 18.57 17.88 18.43 2,283,777 +0.72(+4.07%)
Jun 05, 2012 17.18 17.79 17.17 17.71 1,824,255 +0.53(+3.08%)
Jun 04, 2012 17.87 18.14 16.96 17.18 2,143,615 -0.55(-3.09%)
Jun 01, 2012 18.73 18.89 17.61 17.73 2,150,005 -1.55(-8.05%)
May 31, 2012 19.78 19.78 18.95 19.28 1,291,463 -0.38(-1.95%)
May 30, 2012 20.06 20.06 19.59 19.67 1,011,827 -0.66(-3.24%)
May 29, 2012 20.19 20.61 20.07 20.32 1,678,952 +0.37(+1.88%)
May 25, 2012 19.55 20.03 19.41 19.95 1,885,266 +0.54(+2.78%)
May 24, 2012 19.91 20.01 19.37 19.41 1,943,298 -0.51(-2.57%)
May 23, 2012 19.01 19.94 18.88 19.92 1,132,173 +0.62(+3.22%)
May 22, 2012 19.35 19.62 19.10 19.30 1,060,028 +0.05(+0.24%)
May 21, 2012 18.07 19.40 18.04 19.26 2,063,684 +1.31(+7.28%)
May 18, 2012 18.72 18.84 17.88 17.95 2,481,492 -0.74(-3.96%)
May 17, 2012 19.51 19.79 18.59 18.69 2,141,427 -0.96(-4.88%)
May 16, 2012 21.17 21.17 19.55 19.65 2,659,424 -1.32(-6.27%)
May 15, 2012 21.27 21.59 20.80 20.96 1,504,106 -0.41(-1.92%)
May 14, 2012 21.76 21.89 21.17 21.38 1,172,169 -0.63(-2.86%)
May 11, 2012 21.11 22.24 21.11 22.01 1,418,930 +0.51(+2.38%)
May 10, 2012 21.70 21.74 21.16 21.49 1,479,570 +0.00(+0.00%)
May 09, 2012 21.49 21.71 20.92 21.49 1,833,265 -0.52(-2.37%)
May 08, 2012 21.90 22.07 21.01 22.02 1,615,283 +0.15(+0.67%)
May 07, 2012 22.09 22.15 21.70 21.87 718,408 -0.39(-1.76%)
May 04, 2012 23.12 23.34 22.17 22.26 968,197 -0.89(-3.83%)
May 03, 2012 23.58 23.84 23.00 23.15 1,213,942 -0.60(-2.54%)
May 02, 2012 23.20 23.77 23.02 23.75 1,300,144 +0.22(+0.93%)
May 01, 2012 23.29 23.76 23.21 23.53 1,158,253 -0.08(-0.35%)
Apr 30, 2012 24.04 24.04 23.43 23.61 1,010,278 -0.43(-1.79%)
Apr 27, 2012 23.57 24.37 23.32 24.04 2,926,924 +1.19(+5.20%)
Apr 26, 2012 22.13 23.02 22.01 22.86 2,273,633 +0.87(+3.97%)
Apr 25, 2012 22.37 22.61 21.67 21.98 2,213,751 +0.15(+0.70%)
Apr 24, 2012 21.56 22.11 21.40 21.83 1,574,785 +0.43(+1.99%)
Apr 23, 2012 21.02 21.49 20.61 21.40 1,447,066 +0.22(+1.03%)
Apr 20, 2012 22.33 22.33 21.07 21.18 3,319,239 -0.82(-3.74%)
Apr 19, 2012 22.82 23.15 21.97 22.01 1,832,325 -0.85(-3.72%)
Apr 18, 2012 22.54 23.05 22.25 22.86 1,233,950 +0.05(+0.24%)
Apr 17, 2012 22.84 23.28 22.78 22.80 1,882,291 +0.20(+0.89%)
Apr 16, 2012 22.34 22.75 21.74 22.60 1,209,049 +0.54(+2.44%)
Apr 13, 2012 22.38 22.57 21.88 22.06 883,950 -0.59(-2.62%)
Apr 12, 2012 21.87 22.71 21.83 22.65 1,995,307 +0.86(+3.94%)
Apr 11, 2012 21.92 22.15 21.71 21.80 2,631,084 +0.14(+0.63%)
Apr 10, 2012 22.84 23.60 21.58 21.66 2,559,571 -1.32(-5.76%)
Apr 09, 2012 23.29 23.43 22.54 22.98 1,453,700 -0.55(-2.33%)
Apr 05, 2012 23.42 23.80 23.18 23.53 1,688,175 +0.24(+1.02%)
Apr 04, 2012 23.11 23.48 22.11 23.29 2,164,886 +0.09(+0.39%)
Apr 03, 2012 23.65 23.85 22.96 23.20 2,105,954 -0.66(-2.76%)
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.