Nxp Semiconductors (NQ: NXPI )

188.80 USD +2.59 (+1.39%)
Streaming Delayed Price Updated: 6:13 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 22.54 24.20 22.31 23.23 2,474,478 +1.75(+8.15%)
Jun 28, 2012 21.24 21.55 20.99 21.48 861,792 +0.15(+0.70%)
Jun 27, 2012 21.18 21.42 20.89 21.33 856,052 +0.32(+1.52%)
Jun 26, 2012 20.72 21.06 20.50 21.01 1,131,965 +0.31(+1.50%)
Jun 25, 2012 20.84 21.02 20.41 20.70 915,328 -0.62(-2.91%)
Jun 22, 2012 20.40 21.50 20.27 21.32 1,341,758 +1.12(+5.54%)
Jun 21, 2012 21.41 21.43 20.14 20.20 1,266,878 -1.37(-6.35%)
Jun 20, 2012 21.00 21.69 20.85 21.57 1,252,801 +0.49(+2.32%)
Jun 19, 2012 20.81 21.39 20.68 21.08 1,004,904 +0.46(+2.23%)
Jun 18, 2012 20.30 20.84 19.97 20.62 705,997 +0.22(+1.08%)
Jun 15, 2012 20.14 20.62 20.12 20.40 891,679 +0.22(+1.09%)
Jun 14, 2012 19.93 20.30 19.32 20.18 1,617,059 +0.23(+1.15%)
Jun 13, 2012 20.06 20.57 19.79 19.95 1,218,807 -0.29(-1.43%)
Jun 12, 2012 19.90 20.34 19.68 20.24 1,474,928 +0.46(+2.33%)
Jun 11, 2012 20.76 20.76 19.63 19.78 1,535,038 -0.47(-2.32%)
Jun 08, 2012 19.89 20.44 19.68 20.25 1,837,085 +0.37(+1.86%)
Jun 07, 2012 20.61 20.83 19.86 19.88 1,755,488 -0.30(-1.49%)
Jun 06, 2012 19.80 20.33 19.57 20.18 2,086,195 +0.79(+4.07%)
Jun 05, 2012 18.81 19.47 18.80 19.39 1,666,429 +0.58(+3.08%)
Jun 04, 2012 19.56 19.86 18.57 18.81 1,958,159 -0.60(-3.09%)
Jun 01, 2012 20.50 20.68 19.28 19.41 1,963,997 -1.70(-8.05%)
May 31, 2012 21.65 21.65 20.74 21.11 1,179,732 -0.42(-1.95%)
May 30, 2012 21.96 21.96 21.44 21.53 924,289 -0.72(-3.24%)
May 29, 2012 22.10 22.56 21.97 22.25 1,533,697 +0.41(+1.88%)
May 25, 2012 21.40 21.93 21.25 21.84 1,722,162 +0.59(+2.78%)
May 24, 2012 21.80 21.91 21.20 21.25 1,775,173 -0.56(-2.57%)
May 23, 2012 20.81 21.83 20.67 21.81 1,034,223 +0.68(+3.22%)
May 22, 2012 21.18 21.48 20.91 21.13 968,320 +0.05(+0.24%)
May 21, 2012 19.78 21.24 19.75 21.08 1,885,144 +1.43(+7.28%)
May 18, 2012 20.49 20.62 19.57 19.65 2,266,805 -0.81(-3.96%)
May 17, 2012 21.36 21.67 20.36 20.46 1,956,161 -1.05(-4.88%)
May 16, 2012 23.18 23.18 21.40 21.51 2,429,343 -1.44(-6.27%)
May 15, 2012 23.28 23.64 22.77 22.95 1,373,978 -0.45(-1.92%)
May 14, 2012 23.82 23.96 23.17 23.40 1,070,759 -0.69(-2.86%)
May 11, 2012 23.11 24.35 23.11 24.09 1,296,171 +0.56(+2.38%)
May 10, 2012 23.76 23.80 23.16 23.53 1,351,565 +0.00(+0.00%)
May 09, 2012 23.53 23.77 22.90 23.53 1,674,660 -0.57(-2.37%)
May 08, 2012 23.97 24.16 23.00 24.10 1,475,536 +0.16(+0.67%)
May 07, 2012 24.18 24.25 23.75 23.94 656,255 -0.43(-1.76%)
May 04, 2012 25.31 25.55 24.27 24.37 884,433 -0.97(-3.83%)
May 03, 2012 25.81 26.10 25.18 25.34 1,108,918 -0.66(-2.54%)
May 02, 2012 25.40 26.02 25.20 26.00 1,187,662 +0.24(+0.93%)
May 01, 2012 25.50 26.01 25.41 25.76 1,058,047 -0.09(-0.35%)
Apr 30, 2012 26.32 26.32 25.65 25.85 922,874 -0.47(-1.79%)
Apr 27, 2012 25.80 26.68 25.53 26.32 2,673,700 +1.30(+5.20%)
Apr 26, 2012 24.23 25.20 24.09 25.02 2,076,929 +0.95(+3.97%)
Apr 25, 2012 24.49 24.75 23.72 24.07 2,022,228 +0.17(+0.70%)
Apr 24, 2012 23.60 24.20 23.43 23.90 1,438,542 +0.47(+1.99%)
Apr 23, 2012 23.01 23.52 22.56 23.43 1,321,873 +0.24(+1.03%)
Apr 20, 2012 24.45 24.45 23.07 23.19 3,032,074 -0.90(-3.74%)
Apr 19, 2012 24.98 25.34 24.05 24.09 1,673,801 -0.93(-3.72%)
Apr 18, 2012 24.67 25.23 24.36 25.02 1,127,195 +0.06(+0.24%)
Apr 17, 2012 25.00 25.48 24.94 24.96 1,719,444 +0.22(+0.89%)
Apr 16, 2012 24.46 24.91 23.80 24.74 1,104,448 +0.59(+2.44%)
Apr 13, 2012 24.50 24.71 23.95 24.15 807,475 -0.65(-2.62%)
Apr 12, 2012 23.94 24.86 23.90 24.80 1,822,682 +0.94(+3.94%)
Apr 11, 2012 24.00 24.25 23.77 23.86 2,403,455 +0.15(+0.63%)
Apr 10, 2012 25.00 25.83 23.62 23.71 2,338,129 -1.45(-5.76%)
Apr 09, 2012 25.50 25.65 24.68 25.16 1,327,933 -0.60(-2.33%)
Apr 05, 2012 25.64 26.05 25.37 25.76 1,542,122 +0.26(+1.02%)
Apr 04, 2012 25.30 25.70 24.20 25.50 1,977,590 +0.10(+0.39%)
Apr 03, 2012 25.89 26.11 25.14 25.40 1,923,757 -0.72(-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.