Skip to main content

Nxp Semiconductors (NQ: NXPI )

270.32 -0.94 (-0.35%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 20.58 22.09 20.37 21.21 2,710,657 +1.60(+8.15%)
Jun 28, 2012 19.39 19.67 19.16 19.61 944,046 +0.14(+0.70%)
Jun 27, 2012 19.33 19.55 19.07 19.47 937,758 +0.29(+1.52%)
Jun 26, 2012 18.91 19.23 18.71 19.18 1,240,006 +0.28(+1.50%)
Jun 25, 2012 19.02 19.19 18.63 18.90 1,002,692 -0.57(-2.91%)
Jun 22, 2012 18.62 19.63 18.50 19.46 1,469,823 +1.02(+5.54%)
Jun 21, 2012 19.54 19.56 18.39 18.44 1,387,796 -1.25(-6.35%)
Jun 20, 2012 19.17 19.80 19.03 19.69 1,372,375 +0.45(+2.32%)
Jun 19, 2012 19.00 19.53 18.88 19.24 1,100,818 +0.42(+2.23%)
Jun 18, 2012 18.53 19.02 18.23 18.82 773,381 +0.20(+1.08%)
Jun 15, 2012 18.39 18.82 18.37 18.62 976,786 +0.20(+1.09%)
Jun 14, 2012 18.19 18.53 17.64 18.42 1,771,400 +0.21(+1.15%)
Jun 13, 2012 18.31 18.78 18.07 18.21 1,335,137 -0.26(-1.43%)
Jun 12, 2012 18.17 18.57 17.97 18.48 1,615,704 +0.42(+2.33%)
Jun 11, 2012 18.95 18.95 17.92 18.06 1,681,551 -0.43(-2.32%)
Jun 08, 2012 18.16 18.66 17.97 18.49 2,012,427 +0.34(+1.86%)
Jun 07, 2012 18.81 19.02 18.13 18.15 1,923,042 -0.27(-1.49%)
Jun 06, 2012 18.07 18.56 17.86 18.42 2,285,314 +0.72(+4.07%)
Jun 05, 2012 17.17 17.77 17.16 17.70 1,825,483 +0.53(+3.08%)
Jun 04, 2012 17.86 18.13 16.95 17.17 2,145,057 -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.