Skip to main content

Nxp Semiconductors (NQ: NXPI )

236.81 +5.30 (+2.29%)
Streaming Delayed Price Updated: 10:16 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 22.76 22.92 22.23 22.36 636,424 -0.45(-1.96%)
Nov 29, 2012 22.46 22.93 22.24 22.81 792,679 +0.71(+3.22%)
Nov 28, 2012 21.47 22.27 21.32 22.10 1,034,348 +0.28(+1.30%)
Nov 27, 2012 21.97 22.32 21.63 21.81 884,074 -0.09(-0.42%)
Nov 26, 2012 21.61 22.10 21.53 21.91 687,533 -0.02(-0.08%)
Nov 23, 2012 21.37 22.03 21.37 21.92 623,881 +0.59(+2.78%)
Nov 21, 2012 21.33 21.53 20.85 21.33 931,506 +0.05(+0.21%)
Nov 20, 2012 21.42 21.42 20.75 21.28 1,189,426 -0.19(-0.89%)
Nov 19, 2012 21.21 21.65 21.06 21.48 1,088,276 +0.75(+3.61%)
Nov 16, 2012 21.19 21.19 20.64 20.73 1,837,337 -0.27(-1.30%)
Nov 15, 2012 22.10 22.29 20.92 21.00 2,694,330 -1.03(-4.68%)
Nov 14, 2012 22.62 22.63 21.91 22.03 1,041,517 -0.31(-1.39%)
Nov 13, 2012 22.39 22.83 22.34 22.34 731,526 -0.68(-2.94%)
Nov 12, 2012 22.85 23.12 22.73 23.02 863,468 +0.16(+0.68%)
Nov 09, 2012 22.66 23.00 22.60 22.86 2,390,083 -0.27(-1.18%)
Nov 08, 2012 23.33 23.55 23.03 23.14 1,454,759 -0.07(-0.31%)
Nov 07, 2012 23.20 23.48 22.88 23.21 2,234,648 -0.32(-1.36%)
Nov 06, 2012 23.31 23.73 23.29 23.53 3,493,387 -0.05(-0.23%)
Nov 05, 2012 22.86 23.85 22.71 23.59 1,892,087 +0.12(+0.51%)
Nov 02, 2012 23.22 23.84 23.19 23.47 2,279,190 -0.46(-1.91%)
Nov 01, 2012 21.70 24.10 21.60 23.92 4,299,535 +1.76(+7.96%)
Oct 31, 2012 21.92 22.16 21.73 22.16 1,958,734 +0.22(+1.00%)
Oct 26, 2012 21.07 21.94 21.94 21.94 2,256,086 +0.48(+2.26%)
Oct 25, 2012 20.22 21.93 20.10 21.46 6,699,430 +2.34(+12.23%)
Oct 24, 2012 20.66 20.98 18.79 19.12 6,412,120 -1.54(-7.47%)
Oct 23, 2012 19.57 20.77 19.38 20.66 2,234,144 +0.38(+1.85%)
Oct 19, 2012 20.96 21.17 20.11 20.29 1,698,096 -0.91(-4.27%)
Oct 18, 2012 20.92 21.56 20.69 21.19 1,818,939 +0.01(+0.04%)
Oct 17, 2012 21.19 21.47 20.92 21.18 1,108,768 -0.22(-1.02%)
Oct 16, 2012 21.07 21.59 21.01 21.40 1,040,030 +0.45(+2.14%)
Oct 15, 2012 20.19 21.09 20.19 20.96 2,548,714 +0.90(+4.46%)
Oct 12, 2012 21.00 21.00 19.81 20.06 3,850,605 -0.68(-3.26%)
Oct 11, 2012 21.74 21.74 20.67 20.74 3,846,439 -0.46(-2.15%)
Oct 10, 2012 21.71 21.73 20.88 21.19 5,011,714 -1.15(-5.15%)
Oct 09, 2012 22.84 22.84 22.27 22.34 1,117,917 -0.52(-2.28%)
Oct 08, 2012 23.01 23.26 22.61 22.86 828,523 -0.23(-0.99%)
Oct 05, 2012 22.51 23.39 22.49 23.09 1,352,059 +0.67(+2.97%)
Oct 04, 2012 22.68 22.68 22.28 22.43 1,285,847 +0.00(+0.00%)
Oct 03, 2012 23.23 23.23 22.39 22.43 1,282,698 -0.45(-1.96%)
Oct 02, 2012 22.87 23.19 22.57 22.87 701,648 -0.05(-0.24%)
Oct 01, 2012 22.98 23.28 22.67 22.93 1,483,305 +0.08(+0.36%)
Sep 28, 2012 22.84 23.28 22.52 22.85 1,829,566 -0.33(-1.42%)
Sep 27, 2012 21.92 23.43 21.72 23.18 2,554,426 +1.47(+6.78%)
Sep 26, 2012 22.24 22.31 21.21 21.70 2,753,581 -0.40(-1.82%)
Sep 25, 2012 23.49 23.75 22.00 22.11 2,390,955 -1.11(-4.80%)
Sep 24, 2012 22.96 23.38 22.65 23.22 1,397,083 -0.26(-1.13%)
Sep 21, 2012 23.72 24.18 23.47 23.49 1,119,288 -0.12(-0.50%)
Sep 20, 2012 23.92 23.97 23.21 23.60 1,495,999 -0.44(-1.82%)
Sep 19, 2012 24.17 24.35 23.90 24.04 1,080,229 -0.28(-1.16%)
Sep 18, 2012 24.24 24.58 23.57 24.33 1,633,670 +0.15(+0.60%)
Sep 17, 2012 24.21 24.30 23.62 24.18 1,557,219 -0.18(-0.75%)
Sep 14, 2012 24.44 25.54 24.13 24.36 4,001,865 +0.22(+0.92%)
Sep 13, 2012 22.09 24.17 22.04 24.14 5,296,653 +1.29(+5.67%)
Sep 12, 2012 22.54 23.18 22.22 22.85 4,168,985 +0.31(+1.38%)
Sep 11, 2012 21.67 22.58 21.59 22.54 2,368,362 +1.02(+4.76%)
Sep 10, 2012 22.61 22.65 21.39 21.51 1,870,587 -1.16(-5.12%)
Sep 07, 2012 22.24 22.91 21.98 22.67 1,612,067 +0.32(+1.43%)
Sep 06, 2012 21.48 22.38 21.43 22.35 1,857,417 +1.13(+5.34%)
Sep 05, 2012 21.54 21.54 20.99 21.22 1,483,686 +0.25(+1.18%)
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.