Skip to main content

Nxp Semiconductors (NQ: NXPI )

233.37 +0.80 (+0.34%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 24.04 24.04 23.43 23.61 1,010,278 -0.43(-1.79%)
Apr 27, 2012 23.57 24.37 23.32 24.04 2,926,924 +1.19(+5.20%)
Apr 26, 2012 22.13 23.02 22.01 22.86 2,273,633 +0.87(+3.97%)
Apr 25, 2012 22.37 22.61 21.67 21.98 2,213,751 +0.15(+0.70%)
Apr 24, 2012 21.56 22.11 21.40 21.83 1,574,785 +0.43(+1.99%)
Apr 23, 2012 21.02 21.49 20.61 21.40 1,447,066 +0.22(+1.03%)
Apr 20, 2012 22.33 22.33 21.07 21.18 3,319,239 -0.82(-3.74%)
Apr 19, 2012 22.82 23.15 21.97 22.01 1,832,325 -0.85(-3.72%)
Apr 18, 2012 22.54 23.05 22.25 22.86 1,233,950 +0.05(+0.24%)
Apr 17, 2012 22.84 23.28 22.78 22.80 1,882,291 +0.20(+0.89%)
Apr 16, 2012 22.34 22.75 21.74 22.60 1,209,049 +0.54(+2.44%)
Apr 13, 2012 22.38 22.57 21.88 22.06 883,950 -0.59(-2.62%)
Apr 12, 2012 21.87 22.71 21.83 22.65 1,995,307 +0.86(+3.94%)
Apr 11, 2012 21.92 22.15 21.71 21.80 2,631,084 +0.14(+0.63%)
Apr 10, 2012 22.84 23.60 21.58 21.66 2,559,571 -1.32(-5.76%)
Apr 09, 2012 23.29 23.43 22.54 22.98 1,453,700 -0.55(-2.33%)
Apr 05, 2012 23.42 23.80 23.18 23.53 1,688,175 +0.24(+1.02%)
Apr 04, 2012 23.11 23.48 22.11 23.29 2,164,886 +0.09(+0.39%)
Apr 03, 2012 23.65 23.85 22.96 23.20 2,105,954 -0.66(-2.76%)
Apr 02, 2012 24.02 24.09 23.38 23.86 1,151,944 -0.45(-1.84%)
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%)
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.