Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 22.97 23.02 22.49 22.64 1,581,912 -0.26(-1.16%)
Feb 28, 2012 22.60 23.00 22.57 22.90 1,729,541 +0.18(+0.80%)
Feb 27, 2012 22.41 22.80 22.11 22.72 1,739,379 -0.08(-0.36%)
Feb 24, 2012 22.77 23.10 22.41 22.80 2,540,655 +0.39(+1.75%)
Feb 23, 2012 21.54 22.58 20.72 22.41 2,110,680 +0.82(+3.81%)
Feb 22, 2012 21.94 22.09 21.11 21.59 1,450,908 -0.55(-2.47%)
Feb 21, 2012 23.24 23.24 21.95 22.14 1,329,436 -1.02(-4.41%)
Feb 17, 2012 23.58 23.58 22.70 23.16 1,831,600 -0.42(-1.78%)
Feb 16, 2012 22.64 23.65 22.56 23.58 2,142,471 +0.80(+3.53%)
Feb 15, 2012 21.80 22.86 21.36 22.78 2,969,039 +1.19(+5.50%)
Feb 14, 2012 20.42 21.82 20.42 21.59 1,957,339 +0.94(+4.55%)
Feb 13, 2012 20.22 20.69 19.82 20.65 2,031,700 +0.90(+4.58%)
Feb 10, 2012 21.15 21.40 19.66 19.75 3,147,764 -0.33(-1.64%)
Feb 09, 2012 19.95 20.15 19.59 20.07 1,186,653 +0.10(+0.50%)
Feb 08, 2012 20.05 20.26 19.84 19.97 801,266 +0.09(+0.46%)
Feb 07, 2012 19.76 20.09 19.20 19.88 1,331,076 +0.04(+0.18%)
Feb 06, 2012 20.57 20.70 19.79 19.85 1,570,384 -0.92(-4.44%)
Feb 03, 2012 20.63 21.03 20.32 20.77 1,859,637 +0.63(+3.15%)
Feb 02, 2012 20.39 20.59 20.04 20.13 1,161,451 -0.01(-0.07%)
Feb 01, 2012 19.72 20.40 19.61 20.15 1,375,050 +0.77(+3.96%)
Jan 31, 2012 19.25 19.88 19.19 19.38 1,420,461 +0.33(+1.72%)
Jan 30, 2012 19.38 19.38 18.66 19.05 1,388,401 -0.82(-4.13%)
Jan 27, 2012 19.28 19.99 19.24 19.87 956,392 +0.43(+2.21%)
Jan 26, 2012 19.81 19.85 19.23 19.44 2,203,802 +0.24(+1.24%)
Jan 25, 2012 20.03 20.08 19.19 19.21 1,756,904 -0.65(-3.26%)
Jan 24, 2012 18.67 19.93 18.49 19.85 1,971,016 +1.10(+5.84%)
Jan 23, 2012 18.63 18.87 18.37 18.76 1,525,153 -0.00(-0.02%)
Jan 20, 2012 17.34 18.83 17.29 18.76 2,241,947 +1.20(+6.84%)
Jan 19, 2012 17.52 17.92 17.19 17.56 3,577,243 +0.24(+1.37%)
Jan 18, 2012 16.01 18.00 15.99 17.33 3,929,880 +1.63(+10.41%)
Jan 17, 2012 15.78 16.07 15.55 15.69 1,023,304 +0.03(+0.17%)
Jan 13, 2012 15.87 16.00 15.01 15.66 2,415,198 -0.40(-2.50%)
Jan 12, 2012 16.00 16.43 15.88 16.07 1,739,940 +0.02(+0.11%)
Jan 11, 2012 15.92 16.18 15.53 16.05 1,695,967 +0.13(+0.80%)
Jan 10, 2012 16.30 16.43 15.64 15.92 1,328,541 -0.22(-1.36%)
Jan 09, 2012 15.52 16.30 15.32 16.14 1,586,485 +0.71(+4.62%)
Jan 06, 2012 15.03 15.48 14.50 15.43 1,720,546 +0.37(+2.42%)
Jan 05, 2012 14.56 15.06 14.44 15.06 879,024 +0.30(+2.04%)
Jan 04, 2012 14.48 14.76 14.35 14.76 689,214 +0.73(+5.21%)
Dec 30, 2011 14.03 14.09 13.79 14.03 874,052 -0.04(-0.26%)
Dec 29, 2011 13.78 14.38 13.69 14.07 828,686 +0.25(+1.78%)
Dec 28, 2011 14.34 14.52 13.76 13.82 882,062 -0.58(-4.06%)
Dec 27, 2011 14.34 14.61 14.29 14.40 880,688 -0.04(-0.25%)
Dec 23, 2011 14.46 14.57 14.24 14.44 710,240 +0.97(+7.18%)
Dec 21, 2011 13.62 13.69 13.16 13.47 1,386,922 -0.17(-1.27%)
Dec 20, 2011 13.43 13.73 13.33 13.65 2,200,683 +0.58(+4.40%)
Dec 19, 2011 14.06 14.12 13.03 13.07 1,391,511 -0.90(-6.47%)
Dec 16, 2011 14.11 14.53 13.88 13.98 1,050,089 +0.02(+0.13%)
Dec 15, 2011 14.21 14.27 13.85 13.96 2,271,731 +0.14(+0.99%)
Dec 14, 2011 14.10 14.15 13.45 13.82 2,207,619 -0.19(-1.37%)
Dec 13, 2011 15.30 15.36 13.56 14.01 3,098,643 -1.13(-7.47%)
Dec 12, 2011 15.75 15.83 14.97 15.14 1,670,200 -0.96(-5.95%)
Dec 09, 2011 16.28 16.41 15.60 16.10 1,674,600 -0.15(-0.90%)
Dec 08, 2011 16.63 17.05 16.18 16.25 1,485,554 -0.68(-4.04%)
Dec 07, 2011 16.03 17.23 15.74 16.93 2,222,155 +0.79(+4.92%)
Dec 06, 2011 16.13 16.31 15.68 16.14 1,190,480 -0.05(-0.34%)
Dec 05, 2011 16.14 16.36 15.98 16.19 1,516,622 +0.20(+1.26%)
Dec 02, 2011 15.77 16.39 15.76 15.99 1,732,549 +0.40(+2.55%)
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.