Financial News

Nxp Semiconductors (NQ: NXPI )

168.37 -2.69 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 29.71 30.57 28.81 30.18 2,477,025 +1.32(+4.58%)
Feb 25, 2011 27.90 29.10 27.73 28.86 1,217,798 +1.35(+4.91%)
Feb 24, 2011 26.80 27.67 26.54 27.51 954,647 +0.67(+2.50%)
Feb 23, 2011 28.24 28.42 26.27 26.84 1,408,891 -0.98(-3.53%)
Feb 22, 2011 27.28 30.02 26.73 27.82 2,160,120 +0.14(+0.52%)
Feb 18, 2011 26.09 29.04 25.89 27.68 2,928,077 +1.88(+7.28%)
Feb 17, 2011 25.79 26.12 25.22 25.80 1,369,851 +0.36(+1.41%)
Feb 16, 2011 24.06 26.26 24.00 25.44 3,837,626 +1.81(+7.68%)
Feb 15, 2011 23.35 24.74 22.86 23.63 1,926,182 -0.41(-1.69%)
Feb 14, 2011 24.51 24.51 23.62 24.03 1,758,415 +0.16(+0.67%)
Feb 11, 2011 24.66 25.15 23.81 23.87 1,399,247 -0.85(-3.42%)
Feb 10, 2011 25.56 25.69 24.47 24.72 619,753 -0.35(-1.41%)
Feb 09, 2011 24.84 25.48 24.38 25.07 370,034 +0.15(+0.61%)
Feb 08, 2011 24.96 25.17 24.67 24.92 749,110 +0.07(+0.27%)
Feb 07, 2011 25.44 25.60 24.70 24.85 1,715,575 -0.98(-3.80%)
Feb 04, 2011 26.02 26.05 25.60 25.84 193,558 +0.14(+0.55%)
Feb 03, 2011 26.21 26.69 25.50 25.69 515,825 +0.01(+0.04%)
Feb 02, 2011 25.96 26.10 24.59 25.68 661,297 -0.04(-0.15%)
Feb 01, 2011 25.01 25.86 24.39 25.72 926,310 +1.41(+5.79%)
Jan 31, 2011 23.44 24.41 23.25 24.32 707,289 +1.11(+4.76%)
Jan 28, 2011 24.56 24.61 22.91 23.21 1,073,347 -1.43(-5.79%)
Jan 27, 2011 24.90 25.35 24.09 24.64 761,586 +0.08(+0.35%)
Jan 26, 2011 23.34 25.00 22.67 24.55 1,649,323 +1.62(+7.04%)
Jan 25, 2011 21.40 24.73 21.40 22.94 1,826,192 +1.54(+7.20%)
Jan 24, 2011 20.84 21.50 20.78 21.40 515,384 +0.64(+3.09%)
Jan 21, 2011 20.92 21.66 20.44 20.75 718,530 +0.28(+1.38%)
Jan 20, 2011 21.49 21.49 20.30 20.47 789,632 -1.22(-5.62%)
Jan 19, 2011 22.29 22.47 21.27 21.69 440,804 -0.59(-2.63%)
Jan 18, 2011 22.03 22.38 21.99 22.27 307,555 +0.18(+0.81%)
Jan 14, 2011 22.04 22.13 21.59 22.10 193,949 +0.06(+0.26%)
Jan 13, 2011 22.54 22.54 21.72 22.04 265,125 -0.26(-1.14%)
Jan 12, 2011 23.14 23.22 21.99 22.29 320,781 -0.38(-1.67%)
Jan 11, 2011 22.50 22.74 22.32 22.67 294,537 +0.55(+2.48%)
Jan 10, 2011 21.49 22.30 21.44 22.12 269,015 +0.47(+2.18%)
Jan 07, 2011 22.04 22.04 21.42 21.65 318,506 -0.30(-1.38%)
Jan 06, 2011 22.42 22.48 21.50 21.95 479,623 -0.13(-0.60%)
Jan 05, 2011 20.66 22.29 20.48 22.09 895,975 +1.29(+6.22%)
Jan 04, 2011 20.69 21.49 20.00 20.79 1,007,905 +0.55(+2.71%)
Jan 03, 2011 20.03 20.33 19.50 20.24 271,133 +0.47(+2.39%)
Dec 31, 2010 19.46 19.93 19.29 19.77 99,915 +0.22(+1.11%)
Dec 30, 2010 19.58 19.72 19.48 19.55 81,288 -0.01(-0.05%)
Dec 29, 2010 19.48 19.56 19.28 19.56 147,150 +0.40(+2.07%)
Dec 28, 2010 19.33 19.66 18.89 19.17 145,373 +0.08(+0.45%)
Dec 27, 2010 18.89 19.16 18.61 19.08 104,249 +0.10(+0.55%)
Dec 23, 2010 19.08 19.08 18.50 18.98 493,311 -0.15(-0.79%)
Dec 22, 2010 18.62 20.38 18.62 19.13 1,576,297 +0.94(+5.20%)
Dec 21, 2010 17.82 18.89 17.57 18.18 618,301 +0.61(+3.49%)
Dec 20, 2010 17.15 18.23 17.05 17.57 472,859 +0.46(+2.71%)
Dec 17, 2010 17.49 17.65 17.00 17.11 392,814 -0.31(-1.79%)
Dec 16, 2010 17.40 17.64 17.18 17.42 473,992 +0.10(+0.60%)
Dec 15, 2010 17.66 17.95 17.09 17.32 462,611 -0.38(-2.14%)
Dec 14, 2010 17.85 18.30 17.27 17.69 730,297 -0.12(-0.69%)
Dec 13, 2010 18.89 18.89 17.52 17.82 458,119 -1.03(-5.46%)
Dec 10, 2010 18.14 19.08 17.39 18.85 484,668 +0.77(+4.29%)
Dec 09, 2010 17.74 19.30 17.74 18.07 1,257,089 +0.65(+3.74%)
Dec 08, 2010 15.87 17.76 15.87 17.42 1,451,368 +1.96(+12.64%)
Dec 07, 2010 15.11 15.52 14.86 15.46 636,025 +0.41(+2.70%)
Dec 06, 2010 15.11 15.48 14.56 15.06 517,935 -0.19(-1.24%)
Dec 03, 2010 13.21 16.32 13.02 15.25 1,004,175 +2.04(+15.45%)
Dec 02, 2010 12.61 13.23 12.43 13.21 289,889 +0.68(+5.43%)
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