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 (%)
Oct 31, 2012 21.92 22.16 21.73 22.16 1,958,734 +0.22(+1.00%)
Oct 26, 2012 21.07 21.94 21.94 21.94 2,256,086 +0.48(+2.26%)
Oct 25, 2012 20.22 21.93 20.10 21.46 6,699,430 +2.34(+12.23%)
Oct 24, 2012 20.66 20.98 18.79 19.12 6,412,120 -1.54(-7.47%)
Oct 23, 2012 19.57 20.77 19.38 20.66 2,234,144 +0.38(+1.85%)
Oct 19, 2012 20.96 21.17 20.11 20.29 1,698,096 -0.91(-4.27%)
Oct 18, 2012 20.92 21.56 20.69 21.19 1,818,939 +0.01(+0.04%)
Oct 17, 2012 21.19 21.47 20.92 21.18 1,108,768 -0.22(-1.02%)
Oct 16, 2012 21.07 21.59 21.01 21.40 1,040,030 +0.45(+2.14%)
Oct 15, 2012 20.19 21.09 20.19 20.96 2,548,714 +0.90(+4.46%)
Oct 12, 2012 21.00 21.00 19.81 20.06 3,850,605 -0.68(-3.26%)
Oct 11, 2012 21.74 21.74 20.67 20.74 3,846,439 -0.46(-2.15%)
Oct 10, 2012 21.71 21.73 20.88 21.19 5,011,714 -1.15(-5.15%)
Oct 09, 2012 22.84 22.84 22.27 22.34 1,117,917 -0.52(-2.28%)
Oct 08, 2012 23.01 23.26 22.61 22.86 828,523 -0.23(-0.99%)
Oct 05, 2012 22.51 23.39 22.49 23.09 1,352,059 +0.67(+2.97%)
Oct 04, 2012 22.68 22.68 22.28 22.43 1,285,847 +0.00(+0.00%)
Oct 03, 2012 23.23 23.23 22.39 22.43 1,282,698 -0.45(-1.96%)
Oct 02, 2012 22.87 23.19 22.57 22.87 701,648 -0.05(-0.24%)
Oct 01, 2012 22.98 23.28 22.67 22.93 1,483,305 +0.08(+0.36%)
Sep 28, 2012 22.84 23.28 22.52 22.85 1,829,566 -0.33(-1.42%)
Sep 27, 2012 21.92 23.43 21.72 23.18 2,554,426 +1.47(+6.78%)
Sep 26, 2012 22.24 22.31 21.21 21.70 2,753,581 -0.40(-1.82%)
Sep 25, 2012 23.49 23.75 22.00 22.11 2,390,955 -1.11(-4.80%)
Sep 24, 2012 22.96 23.38 22.65 23.22 1,397,083 -0.26(-1.13%)
Sep 21, 2012 23.72 24.18 23.47 23.49 1,119,288 -0.12(-0.50%)
Sep 20, 2012 23.92 23.97 23.21 23.60 1,495,999 -0.44(-1.82%)
Sep 19, 2012 24.17 24.35 23.90 24.04 1,080,229 -0.28(-1.16%)
Sep 18, 2012 24.24 24.58 23.57 24.33 1,633,670 +0.15(+0.60%)
Sep 17, 2012 24.21 24.30 23.62 24.18 1,557,219 -0.18(-0.75%)
Sep 14, 2012 24.44 25.54 24.13 24.36 4,001,865 +0.22(+0.92%)
Sep 13, 2012 22.09 24.17 22.04 24.14 5,296,653 +1.29(+5.67%)
Sep 12, 2012 22.54 23.18 22.22 22.85 4,168,985 +0.31(+1.38%)
Sep 11, 2012 21.67 22.58 21.59 22.54 2,368,362 +1.02(+4.76%)
Sep 10, 2012 22.61 22.65 21.39 21.51 1,870,587 -1.16(-5.12%)
Sep 07, 2012 22.24 22.91 21.98 22.67 1,612,067 +0.32(+1.43%)
Sep 06, 2012 21.48 22.38 21.43 22.35 1,857,417 +1.13(+5.34%)
Sep 05, 2012 21.54 21.54 20.99 21.22 1,483,686 +0.25(+1.18%)
Sep 04, 2012 21.38 21.38 20.81 20.97 1,491,202 -0.33(-1.54%)
Aug 31, 2012 21.17 21.47 20.99 21.30 1,604,680 +0.46(+2.19%)
Aug 30, 2012 21.24 21.32 20.64 20.85 1,861,354 -0.63(-2.93%)
Aug 29, 2012 21.59 21.90 21.22 21.48 1,403,656 -0.91(-4.08%)
Aug 27, 2012 21.91 22.47 21.59 22.39 2,158,012 +0.70(+3.24%)
Aug 24, 2012 21.71 21.89 21.40 21.69 1,068,355 +0.02(+0.08%)
Aug 23, 2012 21.70 21.97 21.47 21.67 1,460,841 -0.01(-0.03%)
Aug 22, 2012 21.90 21.90 21.18 21.67 3,466,929 -0.52(-2.36%)
Aug 21, 2012 22.88 22.98 21.97 22.20 2,710,983 -0.60(-2.64%)
Aug 20, 2012 23.61 23.69 22.56 22.80 2,504,262 -0.99(-4.15%)
Aug 17, 2012 23.69 23.97 23.44 23.79 2,337,305 +0.27(+1.17%)
Aug 16, 2012 23.18 23.61 22.76 23.51 2,204,538 +0.67(+2.92%)
Aug 15, 2012 22.00 23.02 21.94 22.85 2,162,900 +0.43(+1.92%)
Aug 14, 2012 22.02 22.65 21.93 22.42 1,950,567 +0.50(+2.29%)
Aug 13, 2012 22.31 22.37 21.38 21.91 1,072,666 -0.25(-1.11%)
Aug 10, 2012 21.55 22.17 21.45 22.16 1,118,306 +0.48(+2.23%)
Aug 09, 2012 21.69 21.90 21.47 21.68 1,288,134 -0.07(-0.34%)
Aug 08, 2012 21.87 22.10 21.49 21.75 1,537,680 -0.41(-1.85%)
Aug 07, 2012 21.46 22.59 21.16 22.16 4,383,460 +1.29(+6.17%)
Aug 06, 2012 20.50 21.16 20.02 20.87 2,940,300 +0.50(+2.47%)
Aug 03, 2012 20.19 20.74 19.81 20.37 2,029,171 +0.69(+3.48%)
Aug 02, 2012 20.04 20.16 19.46 19.69 1,212,722 -0.47(-2.31%)
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.