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 (%)
Jul 31, 2012 21.16 21.20 20.31 20.62 1,806,053 -0.48(-2.29%)
Jul 30, 2012 21.74 22.19 20.86 21.11 1,943,270 -0.64(-2.94%)
Jul 27, 2012 21.45 21.82 21.23 21.74 1,794,582 +0.69(+3.30%)
Jul 26, 2012 21.00 21.21 19.95 21.05 2,905,195 +0.54(+2.63%)
Jul 25, 2012 20.34 21.21 20.24 20.51 1,784,998 -0.14(-0.66%)
Jul 24, 2012 20.36 20.74 18.32 20.65 4,861,793 +0.58(+2.91%)
Jul 23, 2012 19.44 20.32 19.02 20.06 2,690,757 -0.39(-1.92%)
Jul 20, 2012 20.92 20.98 20.21 20.46 1,728,785 -0.48(-2.31%)
Jul 19, 2012 20.48 21.11 20.27 20.94 2,455,351 +0.99(+4.94%)
Jul 18, 2012 18.26 20.08 18.20 19.96 1,912,543 +1.67(+9.14%)
Jul 17, 2012 18.69 18.87 18.00 18.28 1,097,813 -0.31(-1.67%)
Jul 16, 2012 18.53 18.65 18.14 18.59 864,474 -0.01(-0.05%)
Jul 13, 2012 18.67 18.70 17.95 18.60 1,809,625 +0.15(+0.79%)
Jul 12, 2012 18.91 19.12 18.19 18.46 1,630,276 -0.69(-3.62%)
Jul 11, 2012 19.24 19.58 18.93 19.15 880,928 -0.16(-0.85%)
Jul 10, 2012 20.20 20.42 19.15 19.32 1,599,859 -0.89(-4.38%)
Jul 09, 2012 20.53 20.59 19.97 20.20 1,291,200 -0.19(-0.94%)
Jul 06, 2012 20.86 20.96 20.24 20.39 1,703,623 -0.73(-3.46%)
Jul 05, 2012 21.49 21.53 20.55 21.12 1,375,444 -0.39(-1.82%)
Jul 03, 2012 21.12 21.64 21.07 21.52 608,703 +0.42(+1.99%)
Jul 02, 2012 21.59 21.74 20.90 21.10 1,333,438 -0.11(-0.52%)
Jun 29, 2012 20.58 22.09 20.37 21.21 2,710,683 +1.60(+8.15%)
Jun 28, 2012 19.39 19.67 19.16 19.61 944,055 +0.14(+0.70%)
Jun 27, 2012 19.33 19.55 19.07 19.47 937,768 +0.29(+1.52%)
Jun 26, 2012 18.91 19.22 18.71 19.18 1,240,018 +0.28(+1.50%)
Jun 25, 2012 19.02 19.19 18.63 18.90 1,002,702 -0.57(-2.91%)
Jun 22, 2012 18.62 19.63 18.50 19.46 1,469,838 +1.02(+5.54%)
Jun 21, 2012 19.54 19.56 18.39 18.44 1,387,810 -1.25(-6.35%)
Jun 20, 2012 19.17 19.80 19.03 19.69 1,372,389 +0.45(+2.32%)
Jun 19, 2012 19.00 19.53 18.88 19.24 1,100,829 +0.42(+2.23%)
Jun 18, 2012 18.53 19.02 18.23 18.82 773,389 +0.20(+1.08%)
Jun 15, 2012 18.39 18.82 18.37 18.62 976,795 +0.20(+1.09%)
Jun 14, 2012 18.19 18.53 17.64 18.42 1,771,418 +0.21(+1.15%)
Jun 13, 2012 18.31 18.78 18.07 18.21 1,335,150 -0.26(-1.43%)
Jun 12, 2012 18.17 18.57 17.97 18.48 1,615,720 +0.42(+2.33%)
Jun 11, 2012 18.95 18.95 17.92 18.06 1,681,567 -0.43(-2.32%)
Jun 08, 2012 18.16 18.66 17.97 18.49 2,012,447 +0.34(+1.86%)
Jun 07, 2012 18.81 19.01 18.13 18.15 1,923,061 -0.27(-1.49%)
Jun 06, 2012 18.07 18.56 17.86 18.42 2,285,336 +0.72(+4.07%)
Jun 05, 2012 17.17 17.77 17.16 17.70 1,825,501 +0.53(+3.08%)
Jun 04, 2012 17.86 18.13 16.95 17.17 2,145,078 -0.55(-3.09%)
Jun 01, 2012 18.71 18.88 17.60 17.72 2,151,474 -1.55(-8.05%)
May 31, 2012 19.76 19.76 18.93 19.27 1,292,345 -0.38(-1.95%)
May 30, 2012 20.05 20.05 19.57 19.65 1,012,518 -0.66(-3.24%)
May 29, 2012 20.17 20.59 20.06 20.31 1,680,098 +0.37(+1.88%)
May 25, 2012 19.54 20.02 19.40 19.94 1,886,554 +0.54(+2.78%)
May 24, 2012 19.90 20.00 19.36 19.40 1,944,625 -0.51(-2.57%)
May 23, 2012 19.00 19.93 18.87 19.91 1,132,946 +0.62(+3.22%)
May 22, 2012 19.33 19.61 19.09 19.29 1,060,752 +0.05(+0.24%)
May 21, 2012 18.06 19.39 18.03 19.24 2,065,093 +1.31(+7.28%)
May 18, 2012 18.70 18.82 17.86 17.94 2,483,187 -0.74(-3.96%)
May 17, 2012 19.50 19.78 18.58 18.68 2,142,890 -0.96(-4.88%)
May 16, 2012 21.16 21.16 19.54 19.64 2,661,240 -1.31(-6.27%)
May 15, 2012 21.25 21.58 20.79 20.95 1,505,133 -0.41(-1.92%)
May 14, 2012 21.74 21.87 21.16 21.36 1,172,970 -0.63(-2.86%)
May 11, 2012 21.10 22.23 21.10 21.99 1,419,899 +0.51(+2.38%)
May 10, 2012 21.69 21.73 21.14 21.48 1,480,581 +0.00(+0.00%)
May 09, 2012 21.48 21.70 20.90 21.48 1,834,517 -0.52(-2.37%)
May 08, 2012 21.88 22.05 21.00 22.00 1,616,386 +0.15(+0.67%)
May 07, 2012 22.07 22.14 21.68 21.85 718,899 -0.39(-1.76%)
May 04, 2012 23.10 23.32 22.16 22.25 968,858 -0.89(-3.83%)
May 03, 2012 23.56 23.83 22.99 23.13 1,214,771 -0.60(-2.54%)
May 02, 2012 23.19 23.75 23.00 23.73 1,301,032 +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.