Skip to main content

Nxp Semiconductors (NQ: NXPI )

239.22 +7.72 (+3.33%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.15 21.45 20.98 21.29 1,605,776 +0.46(+2.19%)
Aug 30, 2012 21.22 21.31 20.63 20.83 1,862,625 -0.63(-2.94%)
Aug 29, 2012 21.58 21.88 21.21 21.46 1,404,614 -0.91(-4.08%)
Aug 27, 2012 21.90 22.46 21.58 22.37 2,159,486 +0.70(+3.24%)
Aug 24, 2012 21.70 21.87 21.38 21.67 1,069,084 +0.02(+0.08%)
Aug 23, 2012 21.68 21.95 21.45 21.65 1,461,838 -0.01(-0.03%)
Aug 22, 2012 21.88 21.88 21.17 21.66 3,469,296 -0.52(-2.36%)
Aug 21, 2012 22.87 22.97 21.95 22.18 2,712,834 -0.60(-2.64%)
Aug 20, 2012 23.60 23.67 22.55 22.79 2,505,972 -0.99(-4.15%)
Aug 17, 2012 23.67 23.95 23.43 23.77 2,338,901 +0.27(+1.17%)
Aug 16, 2012 23.16 23.60 22.75 23.50 2,206,044 +0.67(+2.92%)
Aug 15, 2012 21.98 23.00 21.93 22.83 2,164,377 +0.43(+1.92%)
Aug 14, 2012 22.01 22.63 21.92 22.40 1,951,899 +0.50(+2.29%)
Aug 13, 2012 22.29 22.36 21.36 21.90 1,073,398 -0.25(-1.11%)
Aug 10, 2012 21.53 22.16 21.44 22.15 1,119,070 +0.48(+2.23%)
Aug 09, 2012 21.67 21.88 21.45 21.66 1,289,014 -0.07(-0.34%)
Aug 08, 2012 21.85 22.08 21.47 21.74 1,538,730 -0.41(-1.85%)
Aug 07, 2012 21.44 22.58 21.15 22.15 4,386,453 +1.29(+6.17%)
Aug 06, 2012 20.48 21.14 20.01 20.86 2,942,308 +0.50(+2.47%)
Aug 03, 2012 20.17 20.72 19.80 20.36 2,030,557 +0.68(+3.48%)
Aug 02, 2012 20.03 20.15 19.44 19.67 1,213,550 -0.47(-2.31%)
Aug 01, 2012 20.88 20.88 19.95 20.14 1,132,952 -0.48(-2.35%)
Jul 31, 2012 21.16 21.20 20.31 20.62 1,806,053 -0.48(-2.29%)
Jul 30, 2012 21.74 22.19 20.86 21.11 1,943,270 -0.64(-2.94%)
Jul 27, 2012 21.45 21.82 21.23 21.74 1,794,582 +0.69(+3.30%)
Jul 26, 2012 21.00 21.21 19.95 21.05 2,905,195 +0.54(+2.63%)
Jul 25, 2012 20.34 21.21 20.24 20.51 1,784,998 -0.14(-0.66%)
Jul 24, 2012 20.36 20.74 18.32 20.65 4,861,793 +0.58(+2.91%)
Jul 23, 2012 19.44 20.32 19.02 20.06 2,690,757 -0.39(-1.92%)
Jul 20, 2012 20.92 20.98 20.21 20.46 1,728,785 -0.48(-2.31%)
Jul 19, 2012 20.48 21.11 20.27 20.94 2,455,351 +0.99(+4.94%)
Jul 18, 2012 18.26 20.08 18.20 19.96 1,912,543 +1.67(+9.14%)
Jul 17, 2012 18.69 18.87 18.00 18.28 1,097,813 -0.31(-1.67%)
Jul 16, 2012 18.53 18.65 18.14 18.59 864,474 -0.01(-0.05%)
Jul 13, 2012 18.67 18.70 17.95 18.60 1,809,625 +0.15(+0.79%)
Jul 12, 2012 18.91 19.12 18.19 18.46 1,630,276 -0.69(-3.62%)
Jul 11, 2012 19.24 19.58 18.93 19.15 880,928 -0.16(-0.85%)
Jul 10, 2012 20.20 20.42 19.15 19.32 1,599,859 -0.89(-4.38%)
Jul 09, 2012 20.53 20.59 19.97 20.20 1,291,200 -0.19(-0.94%)
Jul 06, 2012 20.86 20.96 20.24 20.39 1,703,623 -0.73(-3.46%)
Jul 05, 2012 21.49 21.53 20.55 21.12 1,375,444 -0.39(-1.82%)
Jul 03, 2012 21.12 21.64 21.07 21.52 608,703 +0.42(+1.99%)
Jul 02, 2012 21.59 21.74 20.90 21.10 1,333,438 -0.11(-0.52%)
Jun 29, 2012 20.58 22.09 20.37 21.21 2,710,683 +1.60(+8.15%)
Jun 28, 2012 19.39 19.67 19.16 19.61 944,055 +0.14(+0.70%)
Jun 27, 2012 19.33 19.55 19.07 19.47 937,768 +0.29(+1.52%)
Jun 26, 2012 18.91 19.22 18.71 19.18 1,240,018 +0.28(+1.50%)
Jun 25, 2012 19.02 19.19 18.63 18.90 1,002,702 -0.57(-2.91%)
Jun 22, 2012 18.62 19.63 18.50 19.46 1,469,838 +1.02(+5.54%)
Jun 21, 2012 19.54 19.56 18.39 18.44 1,387,810 -1.25(-6.35%)
Jun 20, 2012 19.17 19.80 19.03 19.69 1,372,389 +0.45(+2.32%)
Jun 19, 2012 19.00 19.53 18.88 19.24 1,100,829 +0.42(+2.23%)
Jun 18, 2012 18.53 19.02 18.23 18.82 773,389 +0.20(+1.08%)
Jun 15, 2012 18.39 18.82 18.37 18.62 976,795 +0.20(+1.09%)
Jun 14, 2012 18.19 18.53 17.64 18.42 1,771,418 +0.21(+1.15%)
Jun 13, 2012 18.31 18.78 18.07 18.21 1,335,150 -0.26(-1.43%)
Jun 12, 2012 18.17 18.57 17.97 18.48 1,615,720 +0.42(+2.33%)
Jun 11, 2012 18.95 18.95 17.92 18.06 1,681,567 -0.43(-2.32%)
Jun 08, 2012 18.16 18.66 17.97 18.49 2,012,447 +0.34(+1.86%)
Jun 07, 2012 18.81 19.01 18.13 18.15 1,923,061 -0.27(-1.49%)
Jun 06, 2012 18.07 18.56 17.86 18.42 2,285,336 +0.72(+4.07%)
Jun 05, 2012 17.17 17.77 17.16 17.70 1,825,501 +0.53(+3.08%)
Jun 04, 2012 17.86 18.13 16.95 17.17 2,145,078 -0.55(-3.09%)
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.