Skip to main content

Nxp Semiconductors (NQ: NXPI )

268.85 -6.62 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 23.29 24.21 23.11 24.07 837,096 +0.90(+3.90%)
Dec 28, 2012 23.06 23.52 22.96 23.17 405,547 -0.06(-0.28%)
Dec 27, 2012 23.39 23.39 22.89 23.23 653,861 -0.01(-0.04%)
Dec 26, 2012 23.26 23.72 23.16 23.24 406,527 +0.04(+0.16%)
Dec 24, 2012 22.95 23.53 22.95 23.20 281,656 +0.05(+0.20%)
Dec 21, 2012 23.04 23.33 22.61 23.16 1,203,911 -0.65(-2.72%)
Dec 20, 2012 23.51 23.82 23.29 23.81 831,662 +0.19(+0.81%)
Dec 19, 2012 23.67 23.93 23.35 23.61 657,642 -0.13(-0.54%)
Dec 18, 2012 23.22 23.93 23.19 23.74 1,293,375 +0.55(+2.36%)
Dec 17, 2012 22.44 23.24 22.38 23.19 926,137 +0.81(+3.63%)
Dec 14, 2012 22.67 22.81 22.38 22.38 845,806 -0.45(-1.96%)
Dec 13, 2012 22.80 23.12 22.66 22.83 830,952 -0.12(-0.52%)
Dec 12, 2012 22.83 23.23 22.78 22.95 969,972 +0.07(+0.32%)
Dec 11, 2012 22.00 23.39 22.00 22.87 1,903,476 +1.11(+5.12%)
Dec 10, 2012 21.24 21.82 21.24 21.76 388,461 +0.47(+2.19%)
Dec 07, 2012 21.74 21.92 21.19 21.29 1,175,105 -0.63(-2.87%)
Dec 06, 2012 22.36 22.37 21.79 21.92 879,869 -0.45(-2.00%)
Dec 05, 2012 22.20 22.40 21.92 22.37 596,355 +0.33(+1.49%)
Dec 04, 2012 22.28 22.43 21.95 22.04 534,161 -0.32(-1.43%)
Nov 30, 2012 22.76 22.92 22.23 22.36 636,418 -0.45(-1.96%)
Nov 29, 2012 22.46 22.93 22.24 22.81 792,671 +0.71(+3.22%)
Nov 28, 2012 21.47 22.27 21.32 22.10 1,034,337 +0.28(+1.30%)
Nov 27, 2012 21.97 22.32 21.63 21.81 884,065 -0.09(-0.42%)
Nov 26, 2012 21.61 22.10 21.53 21.91 687,526 -0.02(-0.08%)
Nov 23, 2012 21.37 22.03 21.37 21.92 623,875 +0.59(+2.78%)
Nov 21, 2012 21.33 21.53 20.86 21.33 931,497 +0.05(+0.21%)
Nov 20, 2012 21.42 21.42 20.75 21.28 1,189,415 -0.19(-0.89%)
Nov 19, 2012 21.21 21.65 21.06 21.48 1,088,265 +0.75(+3.61%)
Nov 16, 2012 21.19 21.19 20.64 20.73 1,837,318 -0.27(-1.30%)
Nov 15, 2012 22.10 22.29 20.92 21.00 2,694,303 -1.03(-4.69%)
Nov 14, 2012 22.62 22.63 21.91 22.03 1,041,507 -0.31(-1.39%)
Nov 13, 2012 22.39 22.83 22.34 22.34 731,519 -0.68(-2.94%)
Nov 12, 2012 22.85 23.12 22.73 23.02 863,459 +0.16(+0.68%)
Nov 09, 2012 22.66 23.00 22.60 22.86 2,390,059 -0.27(-1.18%)
Nov 08, 2012 23.33 23.55 23.03 23.14 1,454,744 -0.07(-0.31%)
Nov 07, 2012 23.20 23.48 22.88 23.21 2,234,626 -0.32(-1.36%)
Nov 06, 2012 23.31 23.73 23.29 23.53 3,493,352 -0.05(-0.23%)
Nov 05, 2012 22.86 23.85 22.71 23.59 1,892,069 +0.12(+0.51%)
Nov 02, 2012 23.22 23.84 23.19 23.47 2,279,167 -0.46(-1.91%)
Nov 01, 2012 21.70 24.10 21.60 23.92 4,299,492 +1.76(+7.96%)
Oct 31, 2012 21.92 22.16 21.73 22.16 1,958,715 +0.22(+1.00%)
Oct 26, 2012 21.07 21.94 21.94 21.94 2,256,064 +0.48(+2.26%)
Oct 25, 2012 20.22 21.93 20.10 21.46 6,699,363 +2.34(+12.23%)
Oct 24, 2012 20.66 20.98 18.79 19.12 6,412,056 -1.54(-7.47%)
Oct 23, 2012 19.57 20.77 19.38 20.66 2,234,121 +0.38(+1.85%)
Oct 19, 2012 20.96 21.17 20.12 20.29 1,698,079 -0.91(-4.27%)
Oct 18, 2012 20.92 21.56 20.69 21.19 1,818,921 +0.01(+0.04%)
Oct 17, 2012 21.19 21.47 20.92 21.18 1,108,757 -0.22(-1.02%)
Oct 16, 2012 21.07 21.59 21.01 21.40 1,040,020 +0.45(+2.14%)
Oct 15, 2012 20.19 21.09 20.19 20.96 2,548,688 +0.90(+4.46%)
Oct 12, 2012 21.00 21.00 19.81 20.06 3,850,566 -0.68(-3.26%)
Oct 11, 2012 21.74 21.74 20.67 20.74 3,846,401 -0.46(-2.16%)
Oct 10, 2012 21.71 21.73 20.88 21.19 5,011,664 -1.15(-5.15%)
Oct 09, 2012 22.84 22.84 22.27 22.34 1,117,906 -0.52(-2.28%)
Oct 08, 2012 23.01 23.26 22.61 22.86 828,514 -0.23(-0.99%)
Oct 05, 2012 22.51 23.39 22.49 23.09 1,352,045 +0.67(+2.97%)
Oct 04, 2012 22.68 22.68 22.28 22.43 1,285,834 +0.00(+0.00%)
Oct 03, 2012 23.23 23.23 22.39 22.43 1,282,685 -0.45(-1.96%)
Oct 02, 2012 22.87 23.19 22.57 22.87 701,641 -0.05(-0.24%)
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.