Skip to main content

Nxp Semiconductors (NQ: NXPI )

239.31 +7.80 (+3.37%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 21.17 21.21 20.33 20.64 1,804,821 -0.48(-2.29%)
Jul 30, 2012 21.76 22.21 20.87 21.12 1,941,944 -0.64(-2.94%)
Jul 27, 2012 21.47 21.83 21.25 21.76 1,793,358 +0.69(+3.30%)
Jul 26, 2012 21.01 21.23 19.96 21.07 2,903,212 +0.54(+2.63%)
Jul 25, 2012 20.35 21.23 20.25 20.53 1,783,780 -0.14(-0.66%)
Jul 24, 2012 20.37 20.75 18.33 20.66 4,858,475 +0.58(+2.91%)
Jul 23, 2012 19.46 20.33 19.04 20.08 2,688,921 -0.39(-1.92%)
Jul 20, 2012 20.94 20.99 20.22 20.47 1,727,605 -0.48(-2.31%)
Jul 19, 2012 20.50 21.12 20.28 20.96 2,453,676 +0.99(+4.94%)
Jul 18, 2012 18.27 20.10 18.21 19.97 1,911,238 +1.67(+9.14%)
Jul 17, 2012 18.70 18.88 18.01 18.30 1,097,064 -0.31(-1.67%)
Jul 16, 2012 18.54 18.66 18.15 18.61 863,884 -0.01(-0.05%)
Jul 13, 2012 18.68 18.72 17.96 18.62 1,808,390 +0.15(+0.79%)
Jul 12, 2012 18.92 19.14 18.21 18.47 1,629,163 -0.69(-3.62%)
Jul 11, 2012 19.26 19.59 18.95 19.16 880,326 -0.16(-0.85%)
Jul 10, 2012 20.22 20.43 19.16 19.33 1,598,768 -0.89(-4.38%)
Jul 09, 2012 20.54 20.60 19.98 20.22 1,290,319 -0.19(-0.94%)
Jul 06, 2012 20.87 20.97 20.25 20.41 1,702,461 -0.73(-3.46%)
Jul 05, 2012 21.50 21.55 20.56 21.14 1,374,506 -0.39(-1.82%)
Jul 03, 2012 21.14 21.66 21.08 21.53 608,288 +0.42(+1.99%)
Jul 02, 2012 21.60 21.75 20.91 21.11 1,332,528 -0.11(-0.52%)
Jun 29, 2012 20.59 22.11 20.38 21.22 2,708,834 +1.60(+8.15%)
Jun 28, 2012 19.40 19.69 19.17 19.62 943,411 +0.14(+0.70%)
Jun 27, 2012 19.35 19.57 19.08 19.48 937,128 +0.29(+1.52%)
Jun 26, 2012 18.93 19.24 18.73 19.19 1,239,172 +0.28(+1.50%)
Jun 25, 2012 19.04 19.20 18.64 18.91 1,002,018 -0.57(-2.91%)
Jun 22, 2012 18.64 19.64 18.52 19.48 1,468,835 +1.02(+5.54%)
Jun 21, 2012 19.56 19.58 18.40 18.45 1,386,863 -1.25(-6.35%)
Jun 20, 2012 19.18 19.81 19.05 19.70 1,371,452 +0.45(+2.32%)
Jun 19, 2012 19.01 19.54 18.89 19.26 1,100,077 +0.42(+2.23%)
Jun 18, 2012 18.54 19.04 18.24 18.84 772,861 +0.20(+1.08%)
Jun 15, 2012 18.40 18.84 18.38 18.64 976,129 +0.20(+1.09%)
Jun 14, 2012 18.21 18.54 17.65 18.43 1,770,209 +0.21(+1.15%)
Jun 13, 2012 18.32 18.79 18.08 18.22 1,334,239 -0.26(-1.43%)
Jun 12, 2012 18.18 18.58 17.98 18.49 1,614,617 +0.42(+2.33%)
Jun 11, 2012 18.96 18.96 17.93 18.07 1,680,420 -0.43(-2.32%)
Jun 08, 2012 18.17 18.67 17.98 18.50 2,011,074 +0.34(+1.86%)
Jun 07, 2012 18.83 19.03 18.14 18.16 1,921,749 -0.27(-1.49%)
Jun 06, 2012 18.09 18.57 17.88 18.43 2,283,777 +0.72(+4.07%)
Jun 05, 2012 17.18 17.79 17.17 17.71 1,824,255 +0.53(+3.08%)
Jun 04, 2012 17.87 18.14 16.96 17.18 2,143,615 -0.55(-3.09%)
Jun 01, 2012 18.73 18.89 17.61 17.73 2,150,005 -1.55(-8.05%)
May 31, 2012 19.78 19.78 18.95 19.28 1,291,463 -0.38(-1.95%)
May 30, 2012 20.06 20.06 19.59 19.67 1,011,827 -0.66(-3.24%)
May 29, 2012 20.19 20.61 20.07 20.32 1,678,952 +0.37(+1.88%)
May 25, 2012 19.55 20.03 19.41 19.95 1,885,266 +0.54(+2.78%)
May 24, 2012 19.91 20.01 19.37 19.41 1,943,298 -0.51(-2.57%)
May 23, 2012 19.01 19.94 18.88 19.92 1,132,173 +0.62(+3.22%)
May 22, 2012 19.35 19.62 19.10 19.30 1,060,028 +0.05(+0.24%)
May 21, 2012 18.07 19.40 18.04 19.26 2,063,684 +1.31(+7.28%)
May 18, 2012 18.72 18.84 17.88 17.95 2,481,492 -0.74(-3.96%)
May 17, 2012 19.51 19.79 18.59 18.69 2,141,427 -0.96(-4.88%)
May 16, 2012 21.17 21.17 19.55 19.65 2,659,424 -1.32(-6.27%)
May 15, 2012 21.27 21.59 20.80 20.96 1,504,106 -0.41(-1.92%)
May 14, 2012 21.76 21.89 21.17 21.38 1,172,169 -0.63(-2.86%)
May 11, 2012 21.11 22.24 21.11 22.01 1,418,930 +0.51(+2.38%)
May 10, 2012 21.70 21.74 21.16 21.49 1,479,570 +0.00(+0.00%)
May 09, 2012 21.49 21.71 20.92 21.49 1,833,265 -0.52(-2.37%)
May 08, 2012 21.90 22.07 21.01 22.02 1,615,283 +0.15(+0.67%)
May 07, 2012 22.09 22.15 21.70 21.87 718,408 -0.39(-1.76%)
May 04, 2012 23.12 23.34 22.17 22.26 968,197 -0.89(-3.83%)
May 03, 2012 23.58 23.84 23.00 23.15 1,213,942 -0.60(-2.54%)
May 02, 2012 23.20 23.77 23.02 23.75 1,300,144 +0.22(+0.93%)
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.