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 (%)
Nov 30, 2012 22.83 22.99 22.30 22.43 634,570 -0.45(-1.96%)
Nov 29, 2012 22.53 23.00 22.30 22.88 790,370 +0.71(+3.22%)
Nov 28, 2012 21.53 22.34 21.38 22.16 1,031,335 +0.28(+1.30%)
Nov 27, 2012 22.03 22.38 21.70 21.88 881,499 -0.09(-0.42%)
Nov 26, 2012 21.68 22.16 21.59 21.97 685,530 -0.02(-0.08%)
Nov 23, 2012 21.43 22.10 21.43 21.99 622,064 +0.60(+2.78%)
Nov 21, 2012 21.39 21.59 20.92 21.39 928,793 +0.05(+0.21%)
Nov 20, 2012 21.48 21.48 20.82 21.35 1,185,962 -0.19(-0.89%)
Nov 19, 2012 21.27 21.71 21.12 21.54 1,085,107 +0.75(+3.61%)
Nov 16, 2012 21.25 21.25 20.70 20.79 1,831,985 -0.27(-1.31%)
Nov 15, 2012 22.16 22.36 20.98 21.06 2,686,482 -1.04(-4.68%)
Nov 14, 2012 22.68 22.69 21.98 22.10 1,038,483 -0.31(-1.39%)
Nov 13, 2012 22.45 22.89 22.41 22.41 729,395 -0.68(-2.94%)
Nov 12, 2012 22.91 23.19 22.79 23.09 860,953 +0.16(+0.68%)
Nov 09, 2012 22.73 23.07 22.67 22.93 2,383,121 -0.27(-1.18%)
Nov 08, 2012 23.40 23.62 23.10 23.21 1,450,522 -0.07(-0.31%)
Nov 07, 2012 23.27 23.55 22.95 23.28 2,228,140 -0.32(-1.36%)
Nov 06, 2012 23.38 23.80 23.36 23.60 3,483,212 -0.05(-0.23%)
Nov 05, 2012 22.92 23.92 22.78 23.66 1,886,577 +0.12(+0.51%)
Nov 02, 2012 23.29 23.91 23.26 23.54 2,272,552 -0.46(-1.91%)
Nov 01, 2012 21.76 24.17 21.66 23.99 4,287,012 +1.77(+7.96%)
Oct 31, 2012 21.99 22.23 21.80 22.23 1,953,029 +0.22(+1.00%)
Oct 26, 2012 21.13 22.01 22.01 22.01 2,249,515 +0.49(+2.26%)
Oct 25, 2012 20.27 22.00 20.16 21.52 6,679,918 +2.35(+12.23%)
Oct 24, 2012 20.72 21.04 18.85 19.18 6,393,445 -1.55(-7.47%)
Oct 23, 2012 19.62 20.83 19.44 20.72 2,227,637 +0.38(+1.85%)
Oct 19, 2012 21.03 21.23 20.17 20.35 1,693,150 -0.91(-4.27%)
Oct 18, 2012 20.98 21.62 20.75 21.25 1,813,641 +0.01(+0.04%)
Oct 17, 2012 21.25 21.53 20.98 21.25 1,105,539 -0.22(-1.02%)
Oct 16, 2012 21.13 21.65 21.07 21.47 1,037,001 +0.45(+2.14%)
Oct 15, 2012 20.25 21.15 20.25 21.02 2,541,291 +0.90(+4.46%)
Oct 12, 2012 21.06 21.06 19.87 20.12 3,839,389 -0.68(-3.26%)
Oct 11, 2012 21.80 21.80 20.73 20.80 3,835,236 -0.46(-2.15%)
Oct 10, 2012 21.78 21.80 20.94 21.25 4,997,117 -1.15(-5.15%)
Oct 09, 2012 22.90 22.90 22.34 22.41 1,114,661 -0.52(-2.28%)
Oct 08, 2012 23.08 23.33 22.67 22.93 826,109 -0.23(-0.99%)
Oct 05, 2012 22.57 23.45 22.56 23.16 1,348,121 +0.67(+2.97%)
Oct 04, 2012 22.75 22.75 22.34 22.49 1,282,102 +0.00(+0.00%)
Oct 03, 2012 23.30 23.30 22.45 22.49 1,278,962 -0.45(-1.96%)
Oct 02, 2012 22.94 23.26 22.64 22.94 699,604 -0.05(-0.24%)
Oct 01, 2012 23.05 23.34 22.74 23.00 1,478,985 +0.08(+0.36%)
Sep 28, 2012 22.90 23.34 22.58 22.91 1,824,238 -0.33(-1.42%)
Sep 27, 2012 21.99 23.50 21.79 23.24 2,546,986 +1.47(+6.78%)
Sep 26, 2012 22.31 22.38 21.27 21.77 2,745,561 -0.40(-1.82%)
Sep 25, 2012 23.56 23.82 22.06 22.17 2,383,991 -1.12(-4.80%)
Sep 24, 2012 23.02 23.44 22.72 23.29 1,393,014 -0.27(-1.13%)
Sep 21, 2012 23.79 24.25 23.54 23.55 1,116,028 -0.12(-0.50%)
Sep 20, 2012 23.99 24.04 23.28 23.67 1,491,641 -0.44(-1.82%)
Sep 19, 2012 24.24 24.42 23.97 24.11 1,077,083 -0.28(-1.16%)
Sep 18, 2012 24.31 24.65 23.64 24.40 1,628,912 +0.15(+0.60%)
Sep 17, 2012 24.28 24.37 23.69 24.25 1,552,684 -0.18(-0.75%)
Sep 14, 2012 24.51 25.62 24.20 24.43 3,990,209 +0.22(+0.92%)
Sep 13, 2012 22.15 24.24 22.11 24.21 5,281,226 +1.30(+5.67%)
Sep 12, 2012 22.60 23.25 22.28 22.91 4,156,843 +0.31(+1.38%)
Sep 11, 2012 21.73 22.65 21.66 22.60 2,361,464 +1.03(+4.76%)
Sep 10, 2012 22.67 22.71 21.45 21.58 1,865,139 -1.16(-5.12%)
Sep 07, 2012 22.31 22.97 22.04 22.74 1,607,372 +0.32(+1.43%)
Sep 06, 2012 21.54 22.45 21.49 22.42 1,852,007 +1.14(+5.34%)
Sep 05, 2012 21.60 21.60 21.05 21.28 1,479,365 +0.25(+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.