Skip to main content

Nxp Semiconductors (NQ: NXPI )

238.72 +7.21 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 22.98 23.03 22.51 22.65 1,580,832 -0.26(-1.16%)
Feb 28, 2012 22.62 23.02 22.58 22.92 1,728,361 +0.18(+0.80%)
Feb 27, 2012 22.43 22.82 22.13 22.74 1,738,192 -0.08(-0.36%)
Feb 24, 2012 22.78 23.11 22.43 22.82 2,538,922 +0.39(+1.75%)
Feb 23, 2012 21.56 22.60 20.74 22.43 2,109,240 +0.82(+3.81%)
Feb 22, 2012 21.95 22.11 21.12 21.60 1,449,918 -0.55(-2.47%)
Feb 21, 2012 23.26 23.26 21.97 22.15 1,328,529 -1.02(-4.41%)
Feb 17, 2012 23.60 23.60 22.72 23.18 1,830,350 -0.42(-1.78%)
Feb 16, 2012 22.65 23.67 22.57 23.60 2,141,009 +0.80(+3.53%)
Feb 15, 2012 21.81 22.87 21.38 22.79 2,967,013 +1.19(+5.50%)
Feb 14, 2012 20.43 21.83 20.43 21.60 1,956,003 +0.94(+4.55%)
Feb 13, 2012 20.23 20.71 19.83 20.66 2,030,313 +0.90(+4.58%)
Feb 10, 2012 21.17 21.41 19.68 19.76 3,145,616 -0.33(-1.64%)
Feb 09, 2012 19.96 20.16 19.60 20.09 1,185,843 +0.10(+0.50%)
Feb 08, 2012 20.06 20.27 19.85 19.99 800,719 +0.09(+0.46%)
Feb 07, 2012 19.78 20.11 19.21 19.90 1,330,168 +0.04(+0.18%)
Feb 06, 2012 20.58 20.72 19.80 19.86 1,569,312 -0.92(-4.44%)
Feb 03, 2012 20.64 21.05 20.33 20.78 1,858,368 +0.63(+3.15%)
Feb 02, 2012 20.41 20.60 20.05 20.15 1,160,659 -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.