Nxp Semiconductors (NQ: NXPI )

193.86 USD -0.90 (-0.46%)
Official Closing Price Updated: 7:02 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 21.60 22.35 21.48 22.07 1,255,230 +0.84(+3.96%)
Jan 31, 2012 21.09 21.78 21.02 21.23 1,296,684 +0.36(+1.72%)
Jan 30, 2012 21.23 21.23 20.44 20.87 1,267,418 -0.90(-4.13%)
Jan 27, 2012 21.12 21.90 21.08 21.77 873,054 +0.47(+2.21%)
Jan 26, 2012 21.70 21.75 21.07 21.30 2,011,766 +0.26(+1.24%)
Jan 25, 2012 21.94 22.00 21.02 21.04 1,603,810 -0.71(-3.26%)
Jan 24, 2012 20.45 21.83 20.25 21.75 1,799,264 +1.20(+5.84%)
Jan 23, 2012 20.41 20.67 20.12 20.55 1,392,253 -0.01(-0.02%)
Jan 20, 2012 19.00 20.63 18.94 20.55 2,046,587 +1.32(+6.83%)
Jan 19, 2012 19.19 19.63 18.83 19.24 3,265,527 +0.26(+1.37%)
Jan 18, 2012 17.54 19.72 17.52 18.98 3,587,435 +1.79(+10.41%)
Jan 17, 2012 17.29 17.60 17.03 17.19 934,135 +0.03(+0.17%)
Jan 13, 2012 17.39 17.53 16.44 17.16 2,204,741 -0.44(-2.50%)
Jan 12, 2012 17.53 18.00 17.40 17.60 1,588,324 +0.02(+0.11%)
Jan 11, 2012 17.44 17.72 17.01 17.58 1,548,183 +0.14(+0.80%)
Jan 10, 2012 17.86 18.00 17.13 17.44 1,212,774 -0.24(-1.36%)
Jan 09, 2012 17.00 17.86 16.78 17.68 1,448,241 +0.78(+4.62%)
Jan 06, 2012 16.46 16.96 15.88 16.90 1,570,620 +0.40(+2.42%)
Jan 05, 2012 15.95 16.50 15.82 16.50 802,427 +0.33(+2.04%)
Jan 04, 2012 15.86 16.17 15.72 16.17 629,157 +0.80(+5.20%)
Dec 30, 2011 15.37 15.44 15.11 15.37 797,889 -0.04(-0.26%)
Dec 29, 2011 15.10 15.75 15.00 15.41 756,476 +0.27(+1.78%)
Dec 28, 2011 15.71 15.91 15.07 15.14 805,201 -0.64(-4.06%)
Dec 27, 2011 15.71 16.00 15.65 15.78 803,946 -0.04(-0.25%)
Dec 23, 2011 15.84 15.96 15.60 15.82 648,351 +1.06(+7.18%)
Dec 21, 2011 14.92 15.00 14.42 14.76 1,266,068 -0.19(-1.27%)
Dec 20, 2011 14.71 15.04 14.60 14.95 2,008,918 +0.63(+4.40%)
Dec 19, 2011 15.40 15.47 14.27 14.32 1,270,257 -0.99(-6.47%)
Dec 16, 2011 15.46 15.91 15.20 15.31 958,586 +0.02(+0.13%)
Dec 15, 2011 15.57 15.63 15.17 15.29 2,073,775 +0.15(+0.99%)
Dec 14, 2011 15.45 15.50 14.73 15.14 2,015,250 -0.21(-1.37%)
Dec 13, 2011 16.76 16.83 14.85 15.35 2,828,631 -1.24(-7.47%)
Dec 12, 2011 17.25 17.34 16.40 16.59 1,524,661 -1.05(-5.95%)
Dec 09, 2011 17.83 17.98 17.09 17.64 1,528,678 -0.16(-0.90%)
Dec 08, 2011 18.22 18.68 17.73 17.80 1,356,105 -0.75(-4.04%)
Dec 07, 2011 17.56 18.88 17.24 18.55 2,028,519 +0.87(+4.92%)
Dec 06, 2011 17.67 17.87 17.18 17.68 1,086,743 -0.06(-0.34%)
Dec 05, 2011 17.68 17.92 17.50 17.74 1,384,466 +0.22(+1.26%)
Dec 02, 2011 17.28 17.96 17.26 17.52 1,581,577 +0.44(+2.55%)
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.