Financial News

Nxp Semiconductors (NQ: NXPI )

187.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:43 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 30.67 31.11 29.82 29.96 15,019,621 -1.41(-4.51%)
Mar 30, 2011 31.76 32.55 30.61 31.38 2,692,813 +0.09(+0.29%)
Mar 29, 2011 28.46 31.68 28.46 31.29 3,422,634 +2.60(+9.06%)
Mar 28, 2011 28.25 29.23 27.46 28.69 1,904,921 +0.81(+2.91%)
Mar 25, 2011 28.63 28.69 27.80 27.88 529,944 -0.42(-1.48%)
Mar 24, 2011 28.20 28.40 27.38 28.30 1,300,587 +1.23(+4.54%)
Mar 23, 2011 27.15 27.46 26.42 27.07 802,179 -0.15(-0.55%)
Mar 22, 2011 27.61 27.93 27.02 27.22 812,125 -0.63(-2.26%)
Mar 21, 2011 28.26 28.33 27.61 27.85 1,071,813 +0.30(+1.09%)
Mar 18, 2011 27.74 27.80 27.28 27.55 1,128,802 +0.61(+2.26%)
Mar 17, 2011 26.59 27.95 26.12 26.94 1,765,667 +1.00(+3.86%)
Mar 16, 2011 26.27 27.12 25.39 25.94 1,121,813 -0.34(-1.29%)
Mar 15, 2011 25.00 26.45 24.32 26.28 1,323,790 +0.45(+1.74%)
Mar 14, 2011 26.48 26.75 24.87 25.83 1,909,754 -1.63(-5.94%)
Mar 11, 2011 26.18 27.63 26.13 27.46 774,494 +0.95(+3.58%)
Mar 10, 2011 26.34 27.44 25.32 26.51 1,859,982 -1.27(-4.57%)
Mar 09, 2011 29.30 29.65 27.58 27.78 1,094,977 -0.93(-3.24%)
Mar 08, 2011 29.01 29.79 28.41 28.71 1,274,151 -0.45(-1.54%)
Mar 07, 2011 31.71 31.71 28.16 29.16 2,471,571 -1.59(-5.17%)
Mar 04, 2011 31.50 31.77 30.39 30.75 1,226,749 -0.42(-1.35%)
Mar 03, 2011 30.54 31.69 29.47 31.17 1,790,927 +1.92(+6.56%)
Mar 02, 2011 30.00 30.71 29.01 29.25 1,435,909 -0.73(-2.43%)
Mar 01, 2011 32.11 33.87 29.83 29.98 2,068,958 -1.97(-6.17%)
Feb 28, 2011 31.45 32.36 30.50 31.95 2,339,913 +1.40(+4.58%)
Feb 25, 2011 29.54 30.81 29.35 30.55 1,150,389 +1.43(+4.91%)
Feb 24, 2011 28.37 29.29 28.10 29.12 901,804 +0.71(+2.50%)
Feb 23, 2011 29.90 30.09 27.81 28.41 1,330,904 -1.04(-3.53%)
Feb 22, 2011 28.88 31.78 28.30 29.45 2,040,550 +0.15(+0.52%)
Feb 18, 2011 27.62 30.74 27.41 29.30 2,765,998 +1.99(+7.28%)
Feb 17, 2011 27.30 27.65 26.70 27.31 1,294,025 +0.38(+1.41%)
Feb 16, 2011 25.47 27.80 25.41 26.93 3,625,200 +1.92(+7.68%)
Feb 15, 2011 24.72 26.19 24.20 25.01 1,819,562 -0.43(-1.69%)
Feb 14, 2011 25.95 25.95 25.00 25.44 1,661,081 +0.17(+0.67%)
Feb 11, 2011 26.11 26.62 25.20 25.27 1,321,794 -0.90(-3.42%)
Feb 10, 2011 27.06 27.20 25.90 26.17 585,448 -0.38(-1.41%)
Feb 09, 2011 26.30 26.97 25.81 26.54 349,552 +0.16(+0.61%)
Feb 08, 2011 26.42 26.64 26.12 26.38 707,645 +0.07(+0.27%)
Feb 07, 2011 26.93 27.10 26.15 26.31 1,620,612 -1.04(-3.80%)
Feb 04, 2011 27.54 27.58 27.10 27.35 182,844 +0.15(+0.55%)
Feb 03, 2011 27.75 28.25 26.99 27.20 487,273 +0.01(+0.04%)
Feb 02, 2011 27.48 27.63 26.03 27.19 624,692 -0.04(-0.15%)
Feb 01, 2011 26.48 27.37 25.82 27.23 875,036 +1.49(+5.79%)
Jan 31, 2011 24.81 25.84 24.61 25.74 668,139 +1.17(+4.76%)
Jan 28, 2011 26.00 26.05 24.25 24.57 1,013,934 -1.51(-5.79%)
Jan 27, 2011 26.36 26.84 25.50 26.08 719,430 +0.09(+0.35%)
Jan 26, 2011 24.71 26.46 24.00 25.99 1,558,028 +1.71(+7.04%)
Jan 25, 2011 22.65 26.18 22.65 24.28 1,725,106 +1.63(+7.20%)
Jan 24, 2011 22.06 22.76 22.00 22.65 486,856 +0.68(+3.10%)
Jan 21, 2011 22.15 22.93 21.64 21.97 678,757 +0.30(+1.38%)
Jan 20, 2011 22.75 22.75 21.49 21.67 745,924 -1.29(-5.62%)
Jan 19, 2011 23.60 23.79 22.52 22.96 416,404 -0.62(-2.63%)
Jan 18, 2011 23.32 23.69 23.28 23.58 290,531 +0.19(+0.81%)
Jan 14, 2011 23.33 23.43 22.85 23.39 183,214 +0.06(+0.26%)
Jan 13, 2011 23.86 23.86 22.99 23.33 250,450 -0.27(-1.14%)
Jan 12, 2011 24.50 24.58 23.28 23.60 303,025 -0.40(-1.67%)
Jan 11, 2011 23.82 24.07 23.63 24.00 278,234 +0.58(+2.48%)
Jan 10, 2011 22.75 23.61 22.70 23.42 254,125 +0.50(+2.18%)
Jan 07, 2011 23.33 23.33 22.68 22.92 300,876 -0.32(-1.38%)
Jan 06, 2011 23.73 23.80 22.76 23.24 453,075 -0.14(-0.60%)
Jan 05, 2011 21.87 23.60 21.68 23.38 846,380 +1.37(+6.22%)
Jan 04, 2011 21.90 22.75 21.17 22.01 952,114 +0.58(+2.71%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback