Financial News

Nxp Semiconductors (NQ: NXPI )

161.82 -6.55 (-3.89%)
Streaming Delayed Price Updated: 2:38 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 31.00 31.16 30.53 30.53 1,549,561 +0.02(+0.06%)
Feb 27, 2013 29.82 30.72 29.80 30.51 1,708,860 +0.89(+3.00%)
Feb 26, 2013 29.93 29.97 29.00 29.62 2,028,708 -0.18(-0.60%)
Feb 22, 2013 29.24 30.04 29.24 29.80 1,668,312 +0.50(+1.71%)
Feb 21, 2013 29.83 29.87 28.95 29.30 2,467,574 -0.47(-1.59%)
Feb 20, 2013 30.90 30.96 29.71 29.78 1,770,858 -1.12(-3.64%)
Feb 19, 2013 30.47 31.16 30.38 30.90 2,073,132 +0.43(+1.43%)
Feb 15, 2013 30.83 30.93 30.09 30.46 1,534,200 -0.38(-1.22%)
Feb 14, 2013 30.81 31.06 30.63 30.84 1,160,503 -0.14(-0.44%)
Feb 13, 2013 30.75 31.13 30.49 30.98 2,792,804 +0.21(+0.69%)
Feb 12, 2013 30.23 31.01 30.06 30.77 2,465,308 +0.43(+1.43%)
Feb 11, 2013 29.74 30.56 29.58 30.33 3,137,647 +0.14(+0.47%)
Feb 08, 2013 28.92 30.34 28.87 30.19 5,697,905 +1.40(+4.86%)
Feb 07, 2013 28.76 28.83 28.15 28.79 2,491,066 +0.03(+0.10%)
Feb 06, 2013 28.11 28.76 28.00 28.76 3,978,459 +1.04(+3.75%)
Feb 04, 2013 28.65 28.72 27.73 27.73 11,317,485 -1.33(-4.58%)
Feb 01, 2013 28.62 29.55 28.58 29.06 2,116,175 +0.72(+2.53%)
Jan 31, 2013 28.65 29.00 26.83 28.34 5,039,854 +0.02(+0.07%)
Jan 30, 2013 27.92 28.77 27.78 28.32 2,495,304 +0.44(+1.59%)
Jan 29, 2013 28.46 28.84 27.79 27.88 2,481,986 -0.94(-3.25%)
Jan 28, 2013 28.48 28.92 28.45 28.81 3,254,798 +0.39(+1.36%)
Jan 25, 2013 28.06 28.59 27.94 28.42 2,613,922 +0.55(+1.97%)
Jan 24, 2013 27.98 28.26 27.62 27.88 1,713,780 +0.01(+0.03%)
Jan 23, 2013 27.71 28.03 27.67 27.87 3,069,660 +0.27(+0.99%)
Jan 22, 2013 28.23 28.24 27.55 27.59 1,213,223 -0.40(-1.42%)
Jan 18, 2013 28.30 28.30 27.67 27.99 1,718,921 -0.33(-1.17%)
Jan 17, 2013 27.72 28.41 27.39 28.32 4,110,958 +0.64(+2.32%)
Jan 16, 2013 26.76 28.16 26.73 27.68 4,686,102 +0.95(+3.57%)
Jan 15, 2013 26.78 26.93 26.52 26.72 905,864 -0.08(-0.28%)
Jan 14, 2013 26.54 26.93 26.21 26.80 1,841,805 +0.35(+1.32%)
Jan 11, 2013 26.69 27.39 26.13 26.45 3,104,277 -0.29(-1.09%)
Jan 10, 2013 25.70 26.93 25.66 26.74 2,989,197 +1.32(+5.20%)
Jan 09, 2013 25.13 25.50 25.01 25.42 1,267,283 +0.34(+1.35%)
Jan 08, 2013 25.72 25.96 25.04 25.08 816,664 -0.56(-2.17%)
Jan 07, 2013 25.66 26.01 25.40 25.64 1,090,677 -0.19(-0.73%)
Jan 04, 2013 26.06 26.24 25.53 25.83 994,248 -0.33(-1.26%)
Jan 03, 2013 26.02 26.52 25.98 26.16 1,590,845 -0.13(-0.50%)
Jan 02, 2013 26.23 26.34 24.89 26.29 2,105,099 +1.40(+5.62%)
Dec 31, 2012 24.09 25.03 23.90 24.89 809,490 +0.94(+3.90%)
Dec 28, 2012 23.84 24.32 23.74 23.96 392,173 -0.07(-0.28%)
Dec 27, 2012 24.19 24.19 23.67 24.02 632,297 -0.01(-0.04%)
Dec 26, 2012 24.05 24.53 23.95 24.03 393,120 +0.04(+0.16%)
Dec 24, 2012 23.73 24.33 23.73 23.99 272,367 +0.05(+0.20%)
Dec 21, 2012 23.82 24.13 23.38 23.95 1,164,208 -0.67(-2.72%)
Dec 20, 2012 24.32 24.64 24.09 24.62 804,235 +0.20(+0.81%)
Dec 19, 2012 24.48 24.75 24.15 24.42 635,954 -0.13(-0.54%)
Dec 18, 2012 24.01 24.75 23.99 24.55 1,250,721 +0.57(+2.36%)
Dec 17, 2012 23.21 24.03 23.14 23.98 895,595 +0.84(+3.63%)
Dec 14, 2012 23.45 23.59 23.14 23.14 817,913 -0.46(-1.96%)
Dec 13, 2012 23.58 23.91 23.44 23.61 803,549 -0.12(-0.52%)
Dec 12, 2012 23.61 24.02 23.56 23.73 937,984 +0.08(+0.32%)
Dec 11, 2012 22.75 24.18 22.75 23.65 1,840,703 +1.15(+5.12%)
Dec 10, 2012 21.96 22.57 21.96 22.50 375,650 +0.48(+2.19%)
Dec 07, 2012 22.48 22.67 21.92 22.02 1,136,352 -0.65(-2.87%)
Dec 06, 2012 23.12 23.13 22.53 22.67 850,852 -0.46(-2.00%)
Dec 05, 2012 22.95 23.16 22.67 23.13 576,688 +0.34(+1.49%)
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