Financial News

Nxp Semiconductors (NQ: NXPI )

238.90 USD +14.62 (+6.52%)
Official Closing Price Updated: 4:06 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 25.16 25.21 24.64 24.80 1,444,066 -0.29(-1.16%)
Feb 28, 2012 24.76 25.20 24.72 25.09 1,578,831 +0.20(+0.80%)
Feb 27, 2012 24.55 24.98 24.22 24.89 1,587,812 -0.09(-0.36%)
Feb 24, 2012 24.94 25.30 24.55 24.98 2,319,266 +0.43(+1.75%)
Feb 23, 2012 23.60 24.74 22.70 24.55 1,926,758 +0.90(+3.81%)
Feb 22, 2012 24.03 24.20 23.12 23.65 1,324,478 -0.60(-2.47%)
Feb 21, 2012 25.46 25.46 24.05 24.25 1,213,591 -1.12(-4.41%)
Feb 17, 2012 25.83 25.83 24.87 25.37 1,671,997 -0.46(-1.78%)
Feb 16, 2012 24.80 25.91 24.71 25.83 1,955,779 +0.88(+3.53%)
Feb 15, 2012 23.88 25.04 23.40 24.95 2,710,321 +1.30(+5.50%)
Feb 14, 2012 22.37 23.90 22.37 23.65 1,786,779 +1.03(+4.55%)
Feb 13, 2012 22.15 22.67 21.71 22.62 1,854,660 +0.99(+4.58%)
Feb 10, 2012 23.17 23.44 21.54 21.63 2,873,472 -0.36(-1.64%)
Feb 09, 2012 21.85 22.07 21.46 21.99 1,083,250 +0.11(+0.50%)
Feb 08, 2012 21.96 22.19 21.73 21.88 731,445 +0.10(+0.46%)
Feb 07, 2012 21.65 22.01 21.03 21.78 1,215,088 +0.04(+0.18%)
Feb 06, 2012 22.53 22.68 21.68 21.74 1,433,543 -1.01(-4.44%)
Feb 03, 2012 22.60 23.04 22.26 22.75 1,697,591 +0.70(+3.15%)
Feb 02, 2012 22.34 22.55 21.95 22.05 1,060,244 -0.02(-0.07%)
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