Nxp Semiconductors (NQ: NXPI )

178.52 USD -7.69 (-4.13%)
Official Closing Price Updated: 7:56 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 25.50 26.50 25.30 26.35 764,682 +0.99(+3.90%)
Dec 28, 2012 25.24 25.75 25.13 25.36 370,465 -0.07(-0.28%)
Dec 27, 2012 25.61 25.61 25.06 25.43 597,298 -0.01(-0.04%)
Dec 26, 2012 25.46 25.97 25.35 25.44 371,360 +0.04(+0.16%)
Dec 24, 2012 25.12 25.76 25.12 25.40 257,291 +0.05(+0.20%)
Dec 21, 2012 25.22 25.54 24.75 25.35 1,099,765 -0.71(-2.72%)
Dec 20, 2012 25.74 26.08 25.50 26.06 759,718 +0.21(+0.81%)
Dec 19, 2012 25.91 26.20 25.56 25.85 600,752 -0.14(-0.54%)
Dec 18, 2012 25.42 26.20 25.39 25.99 1,181,490 +0.60(+2.36%)
Dec 17, 2012 24.57 25.44 24.50 25.39 846,021 +0.89(+3.63%)
Dec 14, 2012 24.82 24.97 24.50 24.50 772,639 -0.49(-1.96%)
Dec 13, 2012 24.96 25.31 24.81 24.99 759,070 -0.13(-0.52%)
Dec 12, 2012 24.99 25.43 24.94 25.12 886,064 +0.08(+0.32%)
Dec 11, 2012 24.08 25.60 24.08 25.04 1,738,814 +1.22(+5.12%)
Dec 10, 2012 23.25 23.89 23.25 23.82 354,857 +0.51(+2.19%)
Dec 07, 2012 23.80 24.00 23.20 23.31 1,073,451 -0.69(-2.88%)
Dec 06, 2012 24.48 24.49 23.85 24.00 803,755 -0.49(-2.00%)
Dec 05, 2012 24.30 24.52 24.00 24.49 544,767 +0.36(+1.49%)
Dec 04, 2012 24.39 24.55 24.03 24.13 487,953 -0.35(-1.43%)
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%)
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.