Skip to main content

Nxp Semiconductors (NQ: NXPI )

237.16 +4.59 (+1.97%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.43 24.68 23.77 24.31 1,275,506 +0.00(+0.00%)
Mar 29, 2012 24.34 24.47 23.46 24.31 1,187,643 -0.26(-1.04%)
Mar 28, 2012 24.65 24.65 24.17 24.56 886,873 -0.02(-0.07%)
Mar 27, 2012 24.59 25.07 24.39 24.58 791,128 +0.04(+0.15%)
Mar 26, 2012 24.91 25.06 24.28 24.55 1,780,889 -0.09(-0.37%)
Mar 23, 2012 23.81 24.65 23.71 24.64 1,480,061 +0.64(+2.66%)
Mar 22, 2012 23.65 24.06 23.20 24.00 1,488,953 +0.20(+0.84%)
Mar 21, 2012 23.59 24.11 23.31 23.80 843,995 +0.17(+0.73%)
Mar 20, 2012 23.75 23.91 23.35 23.62 886,970 -0.43(-1.78%)
Mar 19, 2012 23.96 24.13 23.49 24.05 1,339,518 +0.05(+0.23%)
Mar 16, 2012 23.39 24.12 23.20 24.00 1,428,493 +0.59(+2.54%)
Mar 15, 2012 23.50 23.81 23.19 23.40 1,081,504 -0.04(-0.16%)
Mar 14, 2012 23.60 24.34 23.19 23.44 3,179,993 +0.72(+3.18%)
Mar 13, 2012 22.89 23.02 22.54 22.72 1,281,398 +0.27(+1.18%)
Mar 12, 2012 23.27 23.57 22.41 22.45 1,552,564 -0.97(-4.13%)
Mar 09, 2012 22.98 23.51 22.84 23.42 2,052,681 +0.61(+2.68%)
Mar 08, 2012 21.89 22.96 21.73 22.81 2,981,455 +1.37(+6.39%)
Mar 07, 2012 20.73 22.08 20.60 21.44 2,253,620 +0.84(+4.10%)
Mar 06, 2012 20.78 20.85 20.14 20.59 2,526,939 -0.46(-2.19%)
Mar 05, 2012 21.59 21.60 20.78 21.06 1,308,913 -0.49(-2.29%)
Mar 02, 2012 22.10 22.54 21.47 21.55 1,307,374 -0.64(-2.88%)
Mar 01, 2012 22.75 23.19 22.12 22.19 1,426,826 -0.47(-2.06%)
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%)
Feb 01, 2012 19.73 20.42 19.62 20.16 1,374,112 +0.77(+3.96%)
Jan 31, 2012 19.27 19.90 19.20 19.39 1,419,492 +0.33(+1.73%)
Jan 30, 2012 19.39 19.39 18.67 19.06 1,387,454 -0.82(-4.13%)
Jan 27, 2012 19.29 20.01 19.26 19.89 955,740 +0.43(+2.21%)
Jan 26, 2012 19.82 19.87 19.25 19.46 2,202,299 +0.24(+1.24%)
Jan 25, 2012 20.04 20.10 19.20 19.22 1,755,705 -0.65(-3.26%)
Jan 24, 2012 18.68 19.95 18.50 19.87 1,969,671 +1.10(+5.84%)
Jan 23, 2012 18.64 18.88 18.38 18.77 1,524,112 -0.00(-0.02%)
Jan 20, 2012 17.36 18.84 17.30 18.78 2,240,417 +1.20(+6.84%)
Jan 19, 2012 17.53 17.93 17.20 17.58 3,574,802 +0.24(+1.37%)
Jan 18, 2012 16.02 18.01 16.00 17.34 3,927,198 +1.64(+10.41%)
Jan 17, 2012 15.79 16.08 15.56 15.70 1,022,606 +0.03(+0.17%)
Jan 13, 2012 15.89 16.01 15.02 15.68 2,413,550 -0.40(-2.50%)
Jan 12, 2012 16.01 16.44 15.89 16.08 1,738,753 +0.02(+0.11%)
Jan 11, 2012 15.93 16.19 15.54 16.06 1,694,810 +0.13(+0.80%)
Jan 10, 2012 16.31 16.44 15.65 15.93 1,327,635 -0.22(-1.36%)
Jan 09, 2012 15.53 16.31 15.33 16.15 1,585,402 +0.71(+4.62%)
Jan 06, 2012 15.04 15.49 14.51 15.44 1,719,372 +0.37(+2.42%)
Jan 05, 2012 14.57 15.07 14.45 15.07 878,424 +0.30(+2.04%)
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.