Financial News

Nxp Semiconductors (NQ: NXPI )

235.49 USD +11.21 (+5.00%)
Streaming Delayed Price Updated: 9:58 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 26.32 26.32 25.65 25.85 922,874 -0.47(-1.79%)
Apr 27, 2012 25.80 26.68 25.53 26.32 2,673,700 +1.30(+5.20%)
Apr 26, 2012 24.23 25.20 24.09 25.02 2,076,929 +0.95(+3.97%)
Apr 25, 2012 24.49 24.75 23.72 24.07 2,022,228 +0.17(+0.70%)
Apr 24, 2012 23.60 24.20 23.43 23.90 1,438,542 +0.47(+1.99%)
Apr 23, 2012 23.01 23.52 22.56 23.43 1,321,873 +0.24(+1.03%)
Apr 20, 2012 24.45 24.45 23.07 23.19 3,032,074 -0.90(-3.74%)
Apr 19, 2012 24.98 25.34 24.05 24.09 1,673,801 -0.93(-3.72%)
Apr 18, 2012 24.67 25.23 24.36 25.02 1,127,195 +0.06(+0.24%)
Apr 17, 2012 25.00 25.48 24.94 24.96 1,719,444 +0.22(+0.89%)
Apr 16, 2012 24.46 24.91 23.80 24.74 1,104,448 +0.59(+2.44%)
Apr 13, 2012 24.50 24.71 23.95 24.15 807,475 -0.65(-2.62%)
Apr 12, 2012 23.94 24.86 23.90 24.80 1,822,682 +0.94(+3.94%)
Apr 11, 2012 24.00 24.25 23.77 23.86 2,403,455 +0.15(+0.63%)
Apr 10, 2012 25.00 25.83 23.62 23.71 2,338,129 -1.45(-5.76%)
Apr 09, 2012 25.50 25.65 24.68 25.16 1,327,933 -0.60(-2.33%)
Apr 05, 2012 25.64 26.05 25.37 25.76 1,542,122 +0.26(+1.02%)
Apr 04, 2012 25.30 25.70 24.20 25.50 1,977,590 +0.10(+0.39%)
Apr 03, 2012 25.89 26.11 25.14 25.40 1,923,757 -0.72(-2.76%)
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