Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 21.91 22.15 21.72 22.15 1,960,072 +0.22(+1.00%)
Oct 26, 2012 21.05 21.93 21.93 21.93 2,257,627 +0.48(+2.26%)
Oct 25, 2012 20.20 21.92 20.08 21.44 6,704,005 +2.34(+12.23%)
Oct 24, 2012 20.65 20.97 18.78 19.11 6,416,499 -1.54(-7.47%)
Oct 23, 2012 19.55 20.76 19.37 20.65 2,235,669 +0.38(+1.85%)
Oct 19, 2012 20.95 21.15 20.10 20.27 1,699,256 -0.90(-4.27%)
Oct 18, 2012 20.90 21.54 20.68 21.18 1,820,181 +0.01(+0.04%)
Oct 17, 2012 21.18 21.45 20.90 21.17 1,109,525 -0.22(-1.02%)
Oct 16, 2012 21.05 21.57 21.00 21.39 1,040,740 +0.45(+2.14%)
Oct 15, 2012 20.17 21.08 20.17 20.94 2,550,454 +0.89(+4.46%)
Oct 12, 2012 20.99 20.99 19.80 20.05 3,853,234 -0.68(-3.26%)
Oct 11, 2012 21.73 21.73 20.66 20.72 3,849,066 -0.46(-2.16%)
Oct 10, 2012 21.70 21.72 20.87 21.18 5,015,136 -1.15(-5.15%)
Oct 09, 2012 22.82 22.82 22.26 22.33 1,118,680 -0.52(-2.28%)
Oct 08, 2012 23.00 23.24 22.59 22.85 829,088 -0.23(-0.99%)
Oct 05, 2012 22.49 23.37 22.47 23.08 1,352,982 +0.67(+2.97%)
Oct 04, 2012 22.67 22.67 22.26 22.41 1,286,725 +0.00(+0.00%)
Oct 03, 2012 23.21 23.21 22.37 22.41 1,283,574 -0.45(-1.96%)
Oct 02, 2012 22.86 23.18 22.56 22.86 702,127 -0.05(-0.24%)
Oct 01, 2012 22.97 23.26 22.66 22.91 1,484,318 +0.08(+0.36%)
Sep 28, 2012 22.82 23.26 22.50 22.83 1,830,816 -0.33(-1.42%)
Sep 27, 2012 21.91 23.41 21.71 23.16 2,556,170 +1.47(+6.78%)
Sep 26, 2012 22.23 22.30 21.20 21.69 2,755,461 -0.40(-1.82%)
Sep 25, 2012 23.48 23.73 21.98 22.09 2,392,588 -1.11(-4.80%)
Sep 24, 2012 22.94 23.36 22.64 23.20 1,398,037 -0.26(-1.13%)
Sep 21, 2012 23.71 24.16 23.45 23.47 1,120,053 -0.12(-0.50%)
Sep 20, 2012 23.91 23.95 23.20 23.59 1,497,020 -0.44(-1.82%)
Sep 19, 2012 24.15 24.33 23.88 24.03 1,080,967 -0.28(-1.16%)
Sep 18, 2012 24.23 24.57 23.55 24.31 1,634,786 +0.15(+0.60%)
Sep 17, 2012 24.19 24.28 23.61 24.16 1,558,283 -0.18(-0.75%)
Sep 14, 2012 24.42 25.52 24.12 24.35 4,004,598 +0.22(+0.92%)
Sep 13, 2012 22.07 24.15 22.03 24.12 5,300,270 +1.29(+5.67%)
Sep 12, 2012 22.52 23.17 22.20 22.83 4,171,832 +0.31(+1.38%)
Sep 11, 2012 21.65 22.57 21.58 22.52 2,369,979 +1.02(+4.76%)
Sep 10, 2012 22.59 22.63 21.37 21.50 1,871,865 -1.16(-5.12%)
Sep 07, 2012 22.23 22.89 21.96 22.66 1,613,168 +0.32(+1.43%)
Sep 06, 2012 21.46 22.37 21.42 22.34 1,858,685 +1.13(+5.34%)
Sep 05, 2012 21.53 21.53 20.98 21.21 1,484,700 +0.25(+1.18%)
Sep 04, 2012 21.37 21.37 20.80 20.96 1,492,220 -0.33(-1.54%)
Aug 31, 2012 21.15 21.45 20.98 21.29 1,605,776 +0.46(+2.19%)
Aug 30, 2012 21.22 21.31 20.63 20.83 1,862,625 -0.63(-2.94%)
Aug 29, 2012 21.58 21.88 21.21 21.46 1,404,614 -0.91(-4.08%)
Aug 27, 2012 21.90 22.46 21.58 22.37 2,159,486 +0.70(+3.24%)
Aug 24, 2012 21.70 21.87 21.38 21.67 1,069,084 +0.02(+0.08%)
Aug 23, 2012 21.68 21.95 21.45 21.65 1,461,838 -0.01(-0.03%)
Aug 22, 2012 21.88 21.88 21.17 21.66 3,469,296 -0.52(-2.36%)
Aug 21, 2012 22.87 22.97 21.95 22.18 2,712,834 -0.60(-2.64%)
Aug 20, 2012 23.60 23.67 22.55 22.79 2,505,972 -0.99(-4.15%)
Aug 17, 2012 23.67 23.95 23.43 23.77 2,338,901 +0.27(+1.17%)
Aug 16, 2012 23.16 23.60 22.75 23.50 2,206,044 +0.67(+2.92%)
Aug 15, 2012 21.98 23.00 21.93 22.83 2,164,377 +0.43(+1.92%)
Aug 14, 2012 22.01 22.63 21.92 22.40 1,951,899 +0.50(+2.29%)
Aug 13, 2012 22.29 22.36 21.36 21.90 1,073,398 -0.25(-1.11%)
Aug 10, 2012 21.53 22.16 21.44 22.15 1,119,070 +0.48(+2.23%)
Aug 09, 2012 21.67 21.88 21.45 21.66 1,289,014 -0.07(-0.34%)
Aug 08, 2012 21.85 22.08 21.47 21.74 1,538,730 -0.41(-1.85%)
Aug 07, 2012 21.44 22.58 21.15 22.15 4,386,453 +1.29(+6.17%)
Aug 06, 2012 20.48 21.14 20.01 20.86 2,942,308 +0.50(+2.47%)
Aug 03, 2012 20.17 20.72 19.80 20.36 2,030,557 +0.68(+3.48%)
Aug 02, 2012 20.03 20.15 19.44 19.67 1,213,550 -0.47(-2.31%)
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.