Financial News

Nxp Semiconductors (NQ: NXPI )

199.15 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.91 16.94 15.56 16.90 1,976,681 +1.63(+10.67%)
Nov 29, 2011 15.55 15.90 15.23 15.27 573,844 -0.26(-1.67%)
Nov 28, 2011 15.50 16.09 15.38 15.53 1,150,539 +0.53(+3.53%)
Nov 25, 2011 15.17 15.40 14.97 15.00 717,834 -0.21(-1.38%)
Nov 23, 2011 15.30 15.51 15.10 15.21 1,021,988 -0.35(-2.25%)
Nov 22, 2011 15.70 15.90 15.20 15.56 1,247,346 -0.30(-1.89%)
Nov 21, 2011 15.95 16.02 15.30 15.86 1,068,254 -0.41(-2.52%)
Nov 18, 2011 16.62 16.72 16.18 16.27 561,271 -0.29(-1.75%)
Nov 17, 2011 17.49 17.77 16.45 16.56 1,273,353 -0.92(-5.26%)
Nov 16, 2011 17.50 17.97 17.26 17.48 1,450,545 -0.01(-0.06%)
Nov 15, 2011 16.50 17.61 16.49 17.49 1,139,783 +0.96(+5.81%)
Nov 14, 2011 16.64 17.00 16.45 16.53 721,786 -0.09(-0.54%)
Nov 11, 2011 15.88 17.04 15.70 16.62 2,139,144 +1.03(+6.61%)
Nov 10, 2011 15.95 16.14 15.25 15.59 1,419,494 -0.01(-0.06%)
Nov 09, 2011 16.32 16.32 15.47 15.60 1,745,318 -1.24(-7.36%)
Nov 08, 2011 17.35 17.44 16.50 16.84 1,447,822 -0.33(-1.92%)
Nov 07, 2011 17.51 17.75 17.02 17.17 1,568,829 -0.55(-3.10%)
Nov 04, 2011 17.42 18.21 17.09 17.72 2,211,746 +0.33(+1.90%)
Nov 03, 2011 17.31 17.77 16.76 17.39 1,839,501 +0.13(+0.75%)
Nov 02, 2011 16.76 17.50 16.34 17.26 3,155,776 +0.42(+2.49%)
Nov 01, 2011 15.29 16.90 14.26 16.84 5,252,050 -1.13(-6.29%)
Oct 31, 2011 19.05 19.08 17.84 17.97 1,990,514 -1.06(-5.57%)
Oct 28, 2011 19.71 19.76 18.67 19.03 1,381,813 -0.63(-3.20%)
Oct 27, 2011 19.45 20.08 18.95 19.66 1,528,291 +1.26(+6.85%)
Oct 26, 2011 18.25 18.78 17.62 18.40 1,622,742 +0.76(+4.31%)
Oct 25, 2011 18.35 18.48 17.42 17.64 1,661,071 -0.36(-2.00%)
Oct 24, 2011 16.18 18.04 16.10 18.00 2,108,557 +2.02(+12.64%)
Oct 21, 2011 16.20 16.33 15.71 15.98 1,038,830 +0.07(+0.44%)
Oct 20, 2011 16.40 16.65 15.63 15.91 976,457 -0.55(-3.34%)
Oct 19, 2011 17.27 17.37 16.35 16.46 830,360 -0.77(-4.47%)
Oct 18, 2011 16.55 17.30 16.32 17.23 1,209,019 +0.69(+4.17%)
Oct 17, 2011 17.33 17.56 16.45 16.54 1,269,366 -0.78(-4.50%)
Oct 14, 2011 17.32 17.97 16.97 17.32 1,942,532 +0.16(+0.93%)
Oct 13, 2011 16.56 17.46 16.42 17.16 1,770,466 +0.23(+1.36%)
Oct 12, 2011 16.48 17.15 16.24 16.93 1,161,292 +0.87(+5.42%)
Oct 11, 2011 16.10 16.28 15.81 16.06 1,043,221 -0.15(-0.93%)
Oct 10, 2011 15.41 16.25 15.41 16.21 1,076,705 +0.90(+5.88%)
Oct 07, 2011 15.69 15.87 15.10 15.31 552,137 -0.22(-1.42%)
Oct 06, 2011 15.16 15.59 14.66 15.53 975,760 +0.59(+3.95%)
Oct 05, 2011 14.63 15.12 14.16 14.94 1,632,098 +0.36(+2.47%)
Oct 04, 2011 13.59 14.68 13.06 14.58 2,454,403 +0.90(+6.58%)
Oct 03, 2011 14.00 14.11 13.40 13.68 2,839,885 -0.44(-3.12%)
Sep 30, 2011 14.66 15.07 14.11 14.12 1,464,885 -0.87(-5.80%)
Sep 29, 2011 16.85 17.28 14.68 14.99 2,578,428 -1.45(-8.82%)
Sep 28, 2011 17.50 17.66 16.43 16.44 1,392,340 -0.85(-4.92%)
Sep 27, 2011 16.87 17.63 16.87 17.29 1,452,353 +0.69(+4.16%)
Sep 26, 2011 16.90 17.12 16.21 16.60 1,538,620 -0.22(-1.31%)
Sep 23, 2011 16.58 17.04 16.53 16.82 1,651,282 -0.04(-0.24%)
Sep 22, 2011 16.69 16.94 15.71 16.86 1,936,271 -0.26(-1.52%)
Sep 21, 2011 18.09 18.37 17.09 17.12 1,405,612 -0.81(-4.52%)
Sep 20, 2011 18.76 18.89 17.86 17.93 1,208,071 -0.77(-4.12%)
Sep 19, 2011 19.53 19.54 18.06 18.70 1,773,071 -1.16(-5.84%)
Sep 16, 2011 20.49 21.21 19.59 19.86 1,638,270 -0.43(-2.12%)
Sep 15, 2011 19.74 20.50 19.50 20.29 2,818,811 +1.19(+6.23%)
Sep 14, 2011 18.50 19.29 18.35 19.10 2,050,548 +0.99(+5.47%)
Sep 13, 2011 17.20 18.28 17.12 18.11 1,507,131 +0.90(+5.23%)
Sep 12, 2011 16.23 17.27 16.22 17.21 1,000,967 +0.68(+4.11%)
Sep 09, 2011 16.99 17.45 16.21 16.53 969,523 -0.64(-3.73%)
Sep 08, 2011 17.48 17.77 17.00 17.17 559,913 -0.31(-1.77%)
Sep 07, 2011 16.63 17.57 16.53 17.48 1,578,565 +1.58(+9.94%)
Sep 06, 2011 15.82 16.39 15.51 15.90 1,119,025 -0.51(-3.11%)
Sep 02, 2011 16.02 16.56 15.90 16.41 811,407 -0.12(-0.73%)
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