Financial News

Nxp Semiconductors (NQ: NXPI )

171.06 -2.38 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 17.00 18.93 16.05 18.69 13,398,921 -0.72(-3.70%)
Jul 28, 2011 19.23 20.05 19.20 19.40 2,168,539 +0.02(+0.10%)
Jul 27, 2011 20.48 20.68 19.17 19.38 3,218,447 -1.41(-6.79%)
Jul 26, 2011 20.50 21.12 20.31 20.80 1,860,131 +0.18(+0.89%)
Jul 25, 2011 21.08 21.39 20.47 20.61 1,756,348 -0.87(-4.05%)
Jul 22, 2011 20.69 21.55 20.22 21.48 3,043,084 +0.96(+4.70%)
Jul 21, 2011 21.02 21.25 20.06 20.52 2,831,316 -0.32(-1.54%)
Jul 20, 2011 21.02 21.84 20.78 20.84 2,031,346 -0.04(-0.18%)
Jul 19, 2011 20.31 21.17 20.31 20.88 2,262,648 +0.88(+4.39%)
Jul 18, 2011 20.38 20.49 19.77 20.00 2,380,923 -0.49(-2.40%)
Jul 15, 2011 21.05 21.05 20.31 20.49 2,337,494 -0.39(-1.86%)
Jul 14, 2011 21.57 21.89 20.79 20.88 2,242,273 -0.62(-2.90%)
Jul 13, 2011 22.23 22.23 21.30 21.50 2,287,914 -0.43(-1.94%)
Jul 12, 2011 23.52 23.52 21.61 21.93 2,597,341 -1.70(-7.20%)
Jul 11, 2011 24.03 24.13 23.35 23.63 1,297,955 -1.00(-4.07%)
Jul 08, 2011 24.85 25.01 24.16 24.63 1,106,858 -0.44(-1.77%)
Jul 07, 2011 25.26 25.58 24.82 25.07 1,982,262 +0.13(+0.53%)
Jul 06, 2011 25.37 25.37 24.56 24.94 769,792 -0.48(-1.89%)
Jul 05, 2011 25.89 25.94 25.11 25.42 982,878 -0.57(-2.18%)
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