Financial News

Nxp Semiconductors (NQ: NXPI )

224.28 USD -2.84 (-1.25%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 21.65 21.65 20.74 21.11 1,179,732 -0.42(-1.95%)
May 30, 2012 21.96 21.96 21.44 21.53 924,289 -0.72(-3.24%)
May 29, 2012 22.10 22.56 21.97 22.25 1,533,697 +0.41(+1.88%)
May 25, 2012 21.40 21.93 21.25 21.84 1,722,162 +0.59(+2.78%)
May 24, 2012 21.80 21.91 21.20 21.25 1,775,173 -0.56(-2.57%)
May 23, 2012 20.81 21.83 20.67 21.81 1,034,223 +0.68(+3.22%)
May 22, 2012 21.18 21.48 20.91 21.13 968,320 +0.05(+0.24%)
May 21, 2012 19.78 21.24 19.75 21.08 1,885,144 +1.43(+7.28%)
May 18, 2012 20.49 20.62 19.57 19.65 2,266,805 -0.81(-3.96%)
May 17, 2012 21.36 21.67 20.36 20.46 1,956,161 -1.05(-4.88%)
May 16, 2012 23.18 23.18 21.40 21.51 2,429,343 -1.44(-6.27%)
May 15, 2012 23.28 23.64 22.77 22.95 1,373,978 -0.45(-1.92%)
May 14, 2012 23.82 23.96 23.17 23.40 1,070,759 -0.69(-2.86%)
May 11, 2012 23.11 24.35 23.11 24.09 1,296,171 +0.56(+2.38%)
May 10, 2012 23.76 23.80 23.16 23.53 1,351,565 +0.00(+0.00%)
May 09, 2012 23.53 23.77 22.90 23.53 1,674,660 -0.57(-2.37%)
May 08, 2012 23.97 24.16 23.00 24.10 1,475,536 +0.16(+0.67%)
May 07, 2012 24.18 24.25 23.75 23.94 656,255 -0.43(-1.76%)
May 04, 2012 25.31 25.55 24.27 24.37 884,433 -0.97(-3.83%)
May 03, 2012 25.81 26.10 25.18 25.34 1,108,918 -0.66(-2.54%)
May 02, 2012 25.40 26.02 25.20 26.00 1,187,662 +0.24(+0.93%)
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