Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 20.66 22.19 20.45 21.30 2,699,101 +1.60(+8.15%)
Jun 28, 2012 19.47 19.76 19.24 19.69 940,021 +0.14(+0.70%)
Jun 27, 2012 19.42 19.64 19.15 19.55 933,760 +0.29(+1.52%)
Jun 26, 2012 19.00 19.31 18.79 19.26 1,234,720 +0.28(+1.50%)
Jun 25, 2012 19.11 19.27 18.71 18.98 998,417 -0.57(-2.91%)
Jun 22, 2012 18.70 19.71 18.58 19.55 1,463,557 +1.03(+5.54%)
Jun 21, 2012 19.63 19.65 18.46 18.52 1,381,880 -1.26(-6.35%)
Jun 20, 2012 19.25 19.88 19.11 19.77 1,366,525 +0.45(+2.32%)
Jun 19, 2012 19.08 19.61 18.96 19.33 1,096,125 +0.42(+2.23%)
Jun 18, 2012 18.61 19.11 18.31 18.90 770,084 +0.20(+1.08%)
Jun 15, 2012 18.46 18.90 18.45 18.70 972,621 +0.20(+1.09%)
Jun 14, 2012 18.27 18.61 17.71 18.50 1,763,848 +0.21(+1.15%)
Jun 13, 2012 18.39 18.86 18.14 18.29 1,329,445 -0.27(-1.43%)
Jun 12, 2012 18.24 18.65 18.04 18.56 1,608,815 +0.42(+2.33%)
Jun 11, 2012 19.03 19.03 18.00 18.13 1,674,382 -0.43(-2.32%)
Jun 08, 2012 18.23 18.74 18.04 18.56 2,003,848 +0.34(+1.86%)
Jun 07, 2012 18.89 19.10 18.21 18.23 1,914,844 -0.27(-1.49%)
Jun 06, 2012 18.15 18.64 17.94 18.50 2,275,571 +0.72(+4.07%)
Jun 05, 2012 17.24 17.85 17.24 17.78 1,817,700 +0.53(+3.08%)
Jun 04, 2012 17.93 18.21 17.02 17.24 2,135,912 -0.55(-3.09%)
Jun 01, 2012 18.79 18.96 17.68 17.79 2,142,280 -1.56(-8.05%)
May 31, 2012 19.85 19.85 19.01 19.35 1,286,823 -0.38(-1.95%)
May 30, 2012 20.13 20.13 19.66 19.74 1,008,192 -0.66(-3.24%)
May 29, 2012 20.26 20.68 20.14 20.40 1,672,919 +0.38(+1.88%)
May 25, 2012 19.62 20.11 19.48 20.02 1,878,492 +0.54(+2.78%)
May 24, 2012 19.99 20.09 19.44 19.48 1,936,315 -0.51(-2.57%)
May 23, 2012 19.08 20.01 18.95 19.99 1,128,105 +0.62(+3.22%)
May 22, 2012 19.42 19.69 19.17 19.37 1,056,220 +0.05(+0.24%)
May 21, 2012 18.13 19.47 18.11 19.33 2,056,269 +1.31(+7.28%)
May 18, 2012 18.78 18.90 17.94 18.01 2,472,576 -0.74(-3.96%)
May 17, 2012 19.58 19.87 18.66 18.76 2,133,733 -0.96(-4.88%)
May 16, 2012 21.25 21.25 19.62 19.72 2,649,868 -1.32(-6.27%)
May 15, 2012 21.34 21.67 20.88 21.04 1,498,702 -0.41(-1.92%)
May 14, 2012 21.84 21.97 21.25 21.45 1,167,958 -0.63(-2.86%)
May 11, 2012 21.19 22.32 21.19 22.09 1,413,832 +0.51(+2.38%)
May 10, 2012 21.78 21.82 21.23 21.57 1,474,254 +0.00(+0.00%)
May 09, 2012 21.57 21.79 20.99 21.57 1,826,678 -0.52(-2.37%)
May 08, 2012 21.98 22.15 21.09 22.09 1,609,479 +0.15(+0.67%)
May 07, 2012 22.17 22.23 21.77 21.95 715,827 -0.39(-1.76%)
May 04, 2012 23.20 23.42 22.25 22.34 964,718 -0.89(-3.83%)
May 03, 2012 23.66 23.93 23.08 23.23 1,209,581 -0.61(-2.54%)
May 02, 2012 23.29 23.85 23.10 23.84 1,295,473 +0.22(+0.93%)
May 01, 2012 23.38 23.85 23.30 23.62 1,154,092 -0.08(-0.35%)
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%)
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.