Nxp Semiconductors (NQ: NXPI )

245.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.24 21.54 21.07 21.38 1,598,914 +0.46(+2.19%)
Aug 30, 2012 21.32 21.40 20.72 20.92 1,854,665 -0.63(-2.94%)
Aug 29, 2012 21.67 21.98 21.30 21.55 1,398,612 -0.92(-4.08%)
Aug 27, 2012 21.99 22.55 21.67 22.47 2,150,258 +0.71(+3.24%)
Aug 24, 2012 21.79 21.97 21.48 21.76 1,064,516 +0.02(+0.08%)
Aug 23, 2012 21.77 22.05 21.54 21.75 1,455,592 -0.01(-0.03%)
Aug 22, 2012 21.98 21.98 21.26 21.75 3,454,472 -0.53(-2.36%)
Aug 21, 2012 22.97 23.07 22.05 22.28 2,701,242 -0.61(-2.64%)
Aug 20, 2012 23.70 23.77 22.64 22.88 2,495,264 -0.99(-4.15%)
Aug 17, 2012 23.77 24.06 23.53 23.87 2,328,906 +0.28(+1.17%)
Aug 16, 2012 23.26 23.70 22.85 23.60 2,196,617 +0.67(+2.92%)
Aug 15, 2012 22.08 23.10 22.02 22.93 2,155,128 +0.43(+1.92%)
Aug 14, 2012 22.10 22.73 22.01 22.50 1,943,558 +0.50(+2.29%)
Aug 13, 2012 22.39 22.45 21.45 21.99 1,068,812 -0.25(-1.11%)
Aug 10, 2012 21.63 22.25 21.53 22.24 1,114,288 +0.49(+2.23%)
Aug 09, 2012 21.76 21.98 21.54 21.76 1,283,506 -0.07(-0.34%)
Aug 08, 2012 21.95 22.18 21.56 21.83 1,532,155 -0.41(-1.85%)
Aug 07, 2012 21.54 22.67 21.24 22.24 4,367,710 +1.29(+6.17%)
Aug 06, 2012 20.57 21.23 20.10 20.95 2,929,735 +0.50(+2.47%)
Aug 03, 2012 20.26 20.81 19.88 20.44 2,021,880 +0.69(+3.48%)
Aug 02, 2012 20.11 20.23 19.53 19.76 1,208,364 -0.47(-2.31%)
Aug 01, 2012 20.97 20.97 20.03 20.22 1,128,111 -0.49(-2.35%)
Jul 31, 2012 21.25 21.29 20.40 20.71 1,798,336 -0.49(-2.29%)
Jul 30, 2012 21.84 22.29 20.95 21.20 1,934,966 -0.64(-2.94%)
Jul 27, 2012 21.54 21.91 21.32 21.84 1,786,914 +0.70(+3.30%)
Jul 26, 2012 21.09 21.31 20.03 21.14 2,892,781 +0.54(+2.63%)
Jul 25, 2012 20.43 21.31 20.32 20.60 1,777,371 -0.14(-0.66%)
Jul 24, 2012 20.44 20.83 18.40 20.74 4,841,018 +0.59(+2.91%)
Jul 23, 2012 19.53 20.41 19.11 20.15 2,679,259 -0.39(-1.92%)
Jul 20, 2012 21.01 21.07 20.30 20.55 1,721,398 -0.49(-2.31%)
Jul 19, 2012 20.57 21.20 20.35 21.03 2,444,859 +0.99(+4.94%)
Jul 18, 2012 18.34 20.17 18.28 20.04 1,904,371 +1.68(+9.14%)
Jul 17, 2012 18.77 18.95 18.08 18.36 1,093,122 -0.31(-1.67%)
Jul 16, 2012 18.61 18.73 18.22 18.67 860,780 -0.01(-0.05%)
Jul 13, 2012 18.75 18.78 18.02 18.68 1,801,893 +0.15(+0.79%)
Jul 12, 2012 18.99 19.20 18.27 18.54 1,623,310 -0.70(-3.62%)
Jul 11, 2012 19.33 19.66 19.01 19.23 877,163 -0.16(-0.85%)
Jul 10, 2012 20.29 20.51 19.23 19.40 1,593,023 -0.89(-4.38%)
Jul 09, 2012 20.62 20.67 20.05 20.29 1,285,683 -0.19(-0.94%)
Jul 06, 2012 20.95 21.05 20.32 20.48 1,696,344 -0.73(-3.46%)
Jul 05, 2012 21.58 21.63 20.64 21.21 1,369,567 -0.39(-1.82%)
Jul 03, 2012 21.21 21.74 21.16 21.61 606,102 +0.42(+1.99%)
Jul 02, 2012 21.68 21.83 20.99 21.19 1,327,740 -0.11(-0.52%)
Jun 29, 2012 20.66 22.19 20.45 21.30 2,699,101 +1.60(+8.15%)
Jun 28, 2012 19.47 19.76 19.24 19.69 940,021 +0.14(+0.70%)
Jun 27, 2012 19.42 19.64 19.15 19.55 933,760 +0.29(+1.52%)
Jun 26, 2012 19.00 19.31 18.79 19.26 1,234,720 +0.28(+1.50%)
Jun 25, 2012 19.11 19.27 18.71 18.98 998,417 -0.57(-2.91%)
Jun 22, 2012 18.70 19.71 18.58 19.55 1,463,557 +1.03(+5.54%)
Jun 21, 2012 19.63 19.65 18.46 18.52 1,381,880 -1.26(-6.35%)
Jun 20, 2012 19.25 19.88 19.11 19.77 1,366,525 +0.45(+2.32%)
Jun 19, 2012 19.08 19.61 18.96 19.33 1,096,125 +0.42(+2.23%)
Jun 18, 2012 18.61 19.11 18.31 18.90 770,084 +0.20(+1.08%)
Jun 15, 2012 18.46 18.90 18.45 18.70 972,621 +0.20(+1.09%)
Jun 14, 2012 18.27 18.61 17.71 18.50 1,763,848 +0.21(+1.15%)
Jun 13, 2012 18.39 18.86 18.14 18.29 1,329,445 -0.27(-1.43%)
Jun 12, 2012 18.24 18.65 18.04 18.56 1,608,815 +0.42(+2.33%)
Jun 11, 2012 19.03 19.03 18.00 18.13 1,674,382 -0.43(-2.32%)
Jun 08, 2012 18.23 18.74 18.04 18.56 2,003,848 +0.34(+1.86%)
Jun 07, 2012 18.89 19.10 18.21 18.23 1,914,844 -0.27(-1.49%)
Jun 06, 2012 18.15 18.64 17.94 18.50 2,275,571 +0.72(+4.07%)
Jun 05, 2012 17.24 17.85 17.24 17.78 1,817,700 +0.53(+3.08%)
Jun 04, 2012 17.93 18.21 17.02 17.24 2,135,912 -0.55(-3.09%)
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.