Nxp Semiconductors (NQ: NXPI )

160.56 USD -8.19 (-4.85%)
Official Closing Price Updated: 7:57 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 24.92 25.09 24.34 24.48 581,364 -0.49(-1.96%)
Nov 29, 2012 24.59 25.10 24.34 24.97 724,100 +0.78(+3.22%)
Nov 28, 2012 23.50 24.38 23.34 24.19 944,861 +0.31(+1.30%)
Nov 27, 2012 24.05 24.43 23.68 23.88 807,588 -0.10(-0.42%)
Nov 26, 2012 23.66 24.19 23.57 23.98 628,051 -0.02(-0.08%)
Nov 23, 2012 23.39 24.12 23.39 24.00 569,906 +0.65(+2.78%)
Nov 21, 2012 23.35 23.57 22.83 23.35 850,917 +0.05(+0.21%)
Nov 20, 2012 23.45 23.45 22.72 23.30 1,086,523 -0.21(-0.89%)
Nov 19, 2012 23.22 23.70 23.05 23.51 994,124 +0.82(+3.61%)
Nov 16, 2012 23.20 23.20 22.59 22.69 1,678,379 -0.30(-1.30%)
Nov 15, 2012 24.19 24.41 22.90 22.99 2,461,229 -1.13(-4.68%)
Nov 14, 2012 24.76 24.77 23.99 24.12 951,410 -0.34(-1.39%)
Nov 13, 2012 24.51 24.99 24.46 24.46 668,238 -0.74(-2.94%)
Nov 12, 2012 25.01 25.31 24.88 25.20 788,765 +0.17(+0.68%)
Nov 09, 2012 24.81 25.18 24.74 25.03 2,183,304 -0.30(-1.18%)
Nov 08, 2012 25.54 25.78 25.21 25.33 1,328,900 -0.08(-0.31%)
Nov 07, 2012 25.40 25.70 25.05 25.41 2,041,317 -0.35(-1.36%)
Nov 06, 2012 25.52 25.98 25.50 25.76 3,191,155 -0.06(-0.23%)
Nov 05, 2012 25.02 26.11 24.86 25.82 1,728,393 +0.13(+0.51%)
Nov 02, 2012 25.42 26.09 25.39 25.69 2,082,005 -0.50(-1.91%)
Nov 01, 2012 23.75 26.38 23.64 26.19 3,927,559 +1.93(+7.96%)
Oct 31, 2012 24.00 24.26 23.79 24.26 1,789,274 +0.24(+1.00%)
Oct 26, 2012 23.06 24.02 24.02 24.02 2,060,900 +0.53(+2.26%)
Oct 25, 2012 22.13 24.01 22.00 23.49 6,119,826 +2.56(+12.23%)
Oct 24, 2012 22.62 22.97 20.57 20.93 5,857,373 -1.69(-7.47%)
Oct 23, 2012 21.42 22.74 21.22 22.62 2,040,856 +0.41(+1.85%)
Oct 19, 2012 22.95 23.17 22.02 22.21 1,551,185 -0.99(-4.27%)
Oct 18, 2012 22.90 23.60 22.65 23.20 1,661,573 +0.01(+0.04%)
Oct 17, 2012 23.20 23.50 22.90 23.19 1,012,843 -0.24(-1.02%)
Oct 16, 2012 23.06 23.63 23.00 23.43 950,052 +0.49(+2.14%)
Oct 15, 2012 22.10 23.09 22.10 22.94 2,328,211 +0.98(+4.46%)
Oct 12, 2012 22.99 22.99 21.69 21.96 3,517,468 -0.74(-3.26%)
Oct 11, 2012 23.80 23.80 22.63 22.70 3,513,663 -0.50(-2.16%)
Oct 10, 2012 23.77 23.79 22.86 23.20 4,578,123 -1.26(-5.15%)
Oct 09, 2012 25.00 25.00 24.38 24.46 1,021,200 -0.57(-2.28%)
Oct 08, 2012 25.19 25.46 24.75 25.03 756,843 -0.25(-0.99%)
Oct 05, 2012 24.64 25.60 24.62 25.28 1,235,085 +0.73(+2.97%)
Oct 04, 2012 24.83 24.83 24.39 24.55 1,174,602 +0.00(+0.00%)
Oct 03, 2012 25.43 25.43 24.51 24.55 1,171,725 -0.49(-1.96%)
Oct 02, 2012 25.04 25.39 24.71 25.04 640,945 -0.06(-0.24%)
Oct 01, 2012 25.16 25.48 24.82 25.10 1,354,977 +0.09(+0.36%)
Sep 28, 2012 25.00 25.48 24.65 25.01 1,671,281 -0.36(-1.42%)
Sep 27, 2012 24.00 25.65 23.78 25.37 2,333,429 +1.61(+6.78%)
Sep 26, 2012 24.35 24.42 23.22 23.76 2,515,354 -0.44(-1.82%)
Sep 25, 2012 25.72 26.00 24.08 24.20 2,184,101 -1.22(-4.80%)
Sep 24, 2012 25.13 25.59 24.80 25.42 1,276,214 -0.29(-1.13%)
Sep 21, 2012 25.97 26.47 25.69 25.71 1,022,453 -0.13(-0.50%)
Sep 20, 2012 26.19 26.24 25.41 25.84 1,366,572 -0.48(-1.82%)
Sep 19, 2012 26.46 26.65 26.16 26.32 986,773 -0.31(-1.16%)
Sep 18, 2012 26.54 26.91 25.80 26.63 1,492,333 +0.16(+0.60%)
Sep 17, 2012 26.50 26.60 25.86 26.47 1,422,496 -0.20(-0.75%)
Sep 14, 2012 26.75 27.96 26.42 26.67 3,655,642 +0.24(+0.92%)
Sep 13, 2012 24.18 26.46 24.13 26.43 4,838,411 +1.42(+5.67%)
Sep 12, 2012 24.67 25.38 24.32 25.01 3,808,304 +0.34(+1.38%)
Sep 11, 2012 23.72 24.72 23.64 24.67 2,163,462 +1.12(+4.76%)
Sep 10, 2012 24.75 24.79 23.42 23.55 1,708,753 -1.27(-5.12%)
Sep 07, 2012 24.35 25.08 24.06 24.82 1,472,599 +0.35(+1.43%)
Sep 06, 2012 23.51 24.50 23.46 24.47 1,696,722 +1.24(+5.34%)
Sep 05, 2012 23.58 23.58 22.98 23.23 1,355,325 +0.27(+1.18%)
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.