Skip to main content

Nxp Semiconductors (NQ: NXPI )

266.76 -3.16 (-1.17%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 20.59 22.11 20.38 21.22 2,708,807 +1.60(+8.15%)
Jun 28, 2012 19.40 19.69 19.17 19.62 943,402 +0.14(+0.70%)
Jun 27, 2012 19.35 19.57 19.08 19.48 937,118 +0.29(+1.52%)
Jun 26, 2012 18.93 19.24 18.73 19.19 1,239,160 +0.28(+1.50%)
Jun 25, 2012 19.04 19.20 18.64 18.91 1,002,008 -0.57(-2.91%)
Jun 22, 2012 18.64 19.64 18.52 19.48 1,468,820 +1.02(+5.54%)
Jun 21, 2012 19.56 19.58 18.40 18.45 1,386,849 -1.25(-6.35%)
Jun 20, 2012 19.18 19.81 19.05 19.70 1,371,439 +0.45(+2.32%)
Jun 19, 2012 19.01 19.54 18.89 19.26 1,100,066 +0.42(+2.23%)
Jun 18, 2012 18.54 19.04 18.24 18.84 772,853 +0.20(+1.08%)
Jun 15, 2012 18.40 18.84 18.38 18.64 976,119 +0.20(+1.09%)
Jun 14, 2012 18.21 18.54 17.65 18.43 1,770,191 +0.21(+1.15%)
Jun 13, 2012 18.32 18.79 18.08 18.22 1,334,226 -0.26(-1.43%)
Jun 12, 2012 18.18 18.58 17.98 18.49 1,614,601 +0.42(+2.33%)
Jun 11, 2012 18.96 18.96 17.93 18.07 1,680,403 -0.43(-2.32%)
Jun 08, 2012 18.17 18.67 17.98 18.50 2,011,054 +0.34(+1.86%)
Jun 07, 2012 18.83 19.03 18.14 18.16 1,921,729 -0.27(-1.49%)
Jun 06, 2012 18.09 18.57 17.88 18.43 2,283,754 +0.72(+4.07%)
Jun 05, 2012 17.18 17.79 17.17 17.71 1,824,237 +0.53(+3.08%)
Jun 04, 2012 17.87 18.14 16.96 17.18 2,143,593 -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.