Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 20.65 22.17 20.44 21.28 2,700,944 +1.60(+8.15%)
Jun 28, 2012 19.46 19.74 19.23 19.68 940,663 +0.14(+0.70%)
Jun 27, 2012 19.40 19.62 19.14 19.54 934,398 +0.29(+1.52%)
Jun 26, 2012 18.98 19.29 18.78 19.25 1,235,563 +0.28(+1.50%)
Jun 25, 2012 19.09 19.26 18.70 18.96 999,099 -0.57(-2.91%)
Jun 22, 2012 18.69 19.70 18.57 19.53 1,464,556 +1.03(+5.54%)
Jun 21, 2012 19.61 19.63 18.45 18.51 1,382,823 -1.26(-6.35%)
Jun 20, 2012 19.24 19.87 19.10 19.76 1,367,458 +0.45(+2.32%)
Jun 19, 2012 19.07 19.60 18.95 19.31 1,096,873 +0.42(+2.23%)
Jun 18, 2012 18.60 19.09 18.30 18.89 770,610 +0.20(+1.08%)
Jun 15, 2012 18.45 18.89 18.43 18.69 973,286 +0.20(+1.09%)
Jun 14, 2012 18.26 18.60 17.70 18.49 1,765,053 +0.21(+1.15%)
Jun 13, 2012 18.38 18.85 18.13 18.28 1,330,353 -0.27(-1.43%)
Jun 12, 2012 18.23 18.63 18.03 18.54 1,609,914 +0.42(+2.33%)
Jun 11, 2012 19.02 19.02 17.98 18.12 1,675,526 -0.43(-2.32%)
Jun 08, 2012 18.22 18.73 18.03 18.55 2,005,216 +0.34(+1.86%)
Jun 07, 2012 18.88 19.08 18.19 18.21 1,916,151 -0.27(-1.49%)
Jun 06, 2012 18.14 18.63 17.93 18.49 2,277,125 +0.72(+4.07%)
Jun 05, 2012 17.23 17.84 17.22 17.76 1,818,942 +0.53(+3.08%)
Jun 04, 2012 17.92 18.19 17.01 17.23 2,137,371 -0.55(-3.09%)
Jun 01, 2012 18.78 18.95 17.66 17.78 2,143,743 -1.56(-8.05%)
May 31, 2012 19.83 19.83 19.00 19.34 1,287,702 -0.38(-1.95%)
May 30, 2012 20.12 20.12 19.64 19.72 1,008,880 -0.66(-3.24%)
May 29, 2012 20.25 20.67 20.13 20.38 1,674,062 +0.38(+1.88%)
May 25, 2012 19.61 20.09 19.47 20.01 1,879,775 +0.54(+2.78%)
May 24, 2012 19.97 20.07 19.43 19.47 1,937,638 -0.51(-2.57%)
May 23, 2012 19.07 20.00 18.94 19.98 1,128,876 +0.62(+3.22%)
May 22, 2012 19.40 19.68 19.16 19.36 1,056,941 +0.05(+0.24%)
May 21, 2012 18.12 19.46 18.09 19.31 2,057,674 +1.31(+7.28%)
May 18, 2012 18.77 18.89 17.93 18.00 2,474,265 -0.74(-3.96%)
May 17, 2012 19.57 19.85 18.65 18.74 2,135,190 -0.96(-4.88%)
May 16, 2012 21.24 21.24 19.61 19.71 2,651,678 -1.32(-6.27%)
May 15, 2012 21.33 21.66 20.86 21.03 1,499,725 -0.41(-1.92%)
May 14, 2012 21.82 21.95 21.23 21.44 1,168,755 -0.63(-2.86%)
May 11, 2012 21.17 22.31 21.17 22.07 1,414,797 +0.51(+2.38%)
May 10, 2012 21.77 21.80 21.22 21.56 1,475,261 +0.00(+0.00%)
May 09, 2012 21.56 21.78 20.98 21.56 1,827,926 -0.52(-2.37%)
May 08, 2012 21.96 22.13 21.07 22.08 1,610,578 +0.15(+0.67%)
May 07, 2012 22.15 22.22 21.76 21.93 716,316 -0.39(-1.76%)
May 04, 2012 23.19 23.41 22.23 22.33 965,377 -0.89(-3.83%)
May 03, 2012 23.65 23.91 23.07 23.22 1,210,407 -0.60(-2.54%)
May 02, 2012 23.27 23.84 23.09 23.82 1,296,357 +0.22(+0.93%)
May 01, 2012 23.36 23.83 23.28 23.60 1,154,880 -0.08(-0.35%)
Apr 30, 2012 24.11 24.11 23.50 23.68 1,007,336 -0.43(-1.79%)
Apr 27, 2012 23.64 24.44 23.39 24.11 2,918,399 +1.19(+5.20%)
Apr 26, 2012 22.20 23.09 22.07 22.92 2,267,011 +0.87(+3.97%)
Apr 25, 2012 22.44 22.67 21.73 22.05 2,207,304 +0.15(+0.70%)
Apr 24, 2012 21.62 22.17 21.47 21.89 1,570,198 +0.43(+1.99%)
Apr 23, 2012 21.08 21.55 20.67 21.47 1,442,852 +0.22(+1.04%)
Apr 20, 2012 22.40 22.40 21.13 21.25 3,309,572 -0.82(-3.74%)
Apr 19, 2012 22.89 23.22 22.03 22.07 1,826,988 -0.85(-3.72%)
Apr 18, 2012 22.60 23.11 22.32 22.92 1,230,356 +0.05(+0.24%)
Apr 17, 2012 22.90 23.34 22.85 22.87 1,876,809 +0.20(+0.89%)
Apr 16, 2012 22.41 22.82 21.80 22.67 1,205,528 +0.54(+2.44%)
Apr 13, 2012 22.45 22.64 21.94 22.13 881,375 -0.60(-2.62%)
Apr 12, 2012 21.93 22.78 21.90 22.72 1,989,495 +0.86(+3.94%)
Apr 11, 2012 21.99 22.22 21.78 21.86 2,623,421 +0.14(+0.63%)
Apr 10, 2012 22.90 23.66 21.64 21.72 2,552,116 -1.33(-5.76%)
Apr 09, 2012 23.36 23.50 22.61 23.05 1,449,466 -0.55(-2.33%)
Apr 05, 2012 23.49 23.87 23.24 23.60 1,683,258 +0.24(+1.02%)
Apr 04, 2012 23.18 23.55 22.17 23.36 2,158,580 +0.09(+0.39%)
Apr 03, 2012 23.72 23.92 23.03 23.27 2,099,821 -0.66(-2.76%)
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.