Nxp Semiconductors (NQ: NXPI )

194.01 USD -0.75 (-0.38%)
Streaming Delayed Price Updated: 12:31 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 26.32 26.32 25.65 25.85 922,874 -0.47(-1.79%)
Apr 27, 2012 25.80 26.68 25.53 26.32 2,673,700 +1.30(+5.20%)
Apr 26, 2012 24.23 25.20 24.09 25.02 2,076,929 +0.95(+3.97%)
Apr 25, 2012 24.49 24.75 23.72 24.07 2,022,228 +0.17(+0.70%)
Apr 24, 2012 23.60 24.20 23.43 23.90 1,438,542 +0.47(+1.99%)
Apr 23, 2012 23.01 23.52 22.56 23.43 1,321,873 +0.24(+1.03%)
Apr 20, 2012 24.45 24.45 23.07 23.19 3,032,074 -0.90(-3.74%)
Apr 19, 2012 24.98 25.34 24.05 24.09 1,673,801 -0.93(-3.72%)
Apr 18, 2012 24.67 25.23 24.36 25.02 1,127,195 +0.06(+0.24%)
Apr 17, 2012 25.00 25.48 24.94 24.96 1,719,444 +0.22(+0.89%)
Apr 16, 2012 24.46 24.91 23.80 24.74 1,104,448 +0.59(+2.44%)
Apr 13, 2012 24.50 24.71 23.95 24.15 807,475 -0.65(-2.62%)
Apr 12, 2012 23.94 24.86 23.90 24.80 1,822,682 +0.94(+3.94%)
Apr 11, 2012 24.00 24.25 23.77 23.86 2,403,455 +0.15(+0.63%)
Apr 10, 2012 25.00 25.83 23.62 23.71 2,338,129 -1.45(-5.76%)
Apr 09, 2012 25.50 25.65 24.68 25.16 1,327,933 -0.60(-2.33%)
Apr 05, 2012 25.64 26.05 25.37 25.76 1,542,122 +0.26(+1.02%)
Apr 04, 2012 25.30 25.70 24.20 25.50 1,977,590 +0.10(+0.39%)
Apr 03, 2012 25.89 26.11 25.14 25.40 1,923,757 -0.72(-2.76%)
Apr 02, 2012 26.30 26.37 25.59 26.12 1,052,283 -0.49(-1.84%)
Mar 30, 2012 26.74 27.02 26.02 26.61 1,165,155 +0.00(+0.00%)
Mar 29, 2012 26.65 26.79 25.68 26.61 1,084,894 -0.28(-1.04%)
Mar 28, 2012 26.99 26.99 26.46 26.89 810,145 -0.02(-0.07%)
Mar 27, 2012 26.92 27.44 26.70 26.91 722,684 +0.04(+0.15%)
Mar 26, 2012 27.27 27.43 26.58 26.87 1,626,815 -0.10(-0.37%)
Mar 23, 2012 26.07 26.98 25.96 26.97 1,352,013 +0.70(+2.66%)
Mar 22, 2012 25.89 26.34 25.40 26.27 1,360,136 +0.22(+0.84%)
Mar 21, 2012 25.82 26.39 25.52 26.05 770,977 +0.19(+0.73%)
Mar 20, 2012 26.00 26.17 25.56 25.86 810,234 -0.47(-1.79%)
Mar 19, 2012 26.23 26.41 25.72 26.33 1,223,629 +0.06(+0.23%)
Mar 16, 2012 25.61 26.40 25.40 26.27 1,304,907 +0.65(+2.54%)
Mar 15, 2012 25.73 26.06 25.39 25.62 987,938 -0.04(-0.16%)
Mar 14, 2012 25.84 26.65 25.39 25.66 2,904,875 +0.79(+3.18%)
Mar 13, 2012 25.06 25.20 24.68 24.87 1,170,538 +0.29(+1.18%)
Mar 12, 2012 25.47 25.80 24.53 24.58 1,418,244 -1.06(-4.13%)
Mar 09, 2012 25.16 25.74 25.00 25.64 1,875,093 +0.67(+2.68%)
Mar 08, 2012 23.96 25.13 23.79 24.97 2,723,513 +1.50(+6.39%)
Mar 07, 2012 22.69 24.17 22.55 23.47 2,058,647 +0.92(+4.10%)
Mar 06, 2012 22.75 22.82 22.05 22.55 2,308,320 -0.50(-2.19%)
Mar 05, 2012 23.64 23.65 22.75 23.05 1,195,672 -0.54(-2.29%)
Mar 02, 2012 24.19 24.68 23.50 23.59 1,194,266 -0.70(-2.88%)
Mar 01, 2012 24.90 25.39 24.22 24.29 1,303,384 -0.51(-2.06%)
Feb 29, 2012 25.16 25.21 24.64 24.80 1,444,066 -0.29(-1.16%)
Feb 28, 2012 24.76 25.20 24.72 25.09 1,578,831 +0.20(+0.80%)
Feb 27, 2012 24.55 24.98 24.22 24.89 1,587,812 -0.09(-0.36%)
Feb 24, 2012 24.94 25.30 24.55 24.98 2,319,266 +0.43(+1.75%)
Feb 23, 2012 23.60 24.74 22.70 24.55 1,926,758 +0.90(+3.81%)
Feb 22, 2012 24.03 24.20 23.12 23.65 1,324,478 -0.60(-2.47%)
Feb 21, 2012 25.46 25.46 24.05 24.25 1,213,591 -1.12(-4.41%)
Feb 17, 2012 25.83 25.83 24.87 25.37 1,671,997 -0.46(-1.78%)
Feb 16, 2012 24.80 25.91 24.71 25.83 1,955,779 +0.88(+3.53%)
Feb 15, 2012 23.88 25.04 23.40 24.95 2,710,321 +1.30(+5.50%)
Feb 14, 2012 22.37 23.90 22.37 23.65 1,786,779 +1.03(+4.55%)
Feb 13, 2012 22.15 22.67 21.71 22.62 1,854,660 +0.99(+4.58%)
Feb 10, 2012 23.17 23.44 21.54 21.63 2,873,472 -0.36(-1.64%)
Feb 09, 2012 21.85 22.07 21.46 21.99 1,083,250 +0.11(+0.50%)
Feb 08, 2012 21.96 22.19 21.73 21.88 731,445 +0.10(+0.46%)
Feb 07, 2012 21.65 22.01 21.03 21.78 1,215,088 +0.04(+0.18%)
Feb 06, 2012 22.53 22.68 21.68 21.74 1,433,543 -1.01(-4.44%)
Feb 03, 2012 22.60 23.04 22.26 22.75 1,697,591 +0.70(+3.15%)
Feb 02, 2012 22.34 22.55 21.95 22.05 1,060,244 -0.02(-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.