Financial News

Nxp Semiconductors (NQ: NXPI )

196.32 USD +2.07 (+1.07%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 22.54 24.20 22.31 23.23 2,474,478 +1.75(+8.15%)
Jun 28, 2012 21.24 21.55 20.99 21.48 861,792 +0.15(+0.70%)
Jun 27, 2012 21.18 21.42 20.89 21.33 856,052 +0.32(+1.52%)
Jun 26, 2012 20.72 21.06 20.50 21.01 1,131,965 +0.31(+1.50%)
Jun 25, 2012 20.84 21.02 20.41 20.70 915,328 -0.62(-2.91%)
Jun 22, 2012 20.40 21.50 20.27 21.32 1,341,758 +1.12(+5.54%)
Jun 21, 2012 21.41 21.43 20.14 20.20 1,266,878 -1.37(-6.35%)
Jun 20, 2012 21.00 21.69 20.85 21.57 1,252,801 +0.49(+2.32%)
Jun 19, 2012 20.81 21.39 20.68 21.08 1,004,904 +0.46(+2.23%)
Jun 18, 2012 20.30 20.84 19.97 20.62 705,997 +0.22(+1.08%)
Jun 15, 2012 20.14 20.62 20.12 20.40 891,679 +0.22(+1.09%)
Jun 14, 2012 19.93 20.30 19.32 20.18 1,617,059 +0.23(+1.15%)
Jun 13, 2012 20.06 20.57 19.79 19.95 1,218,807 -0.29(-1.43%)
Jun 12, 2012 19.90 20.34 19.68 20.24 1,474,928 +0.46(+2.33%)
Jun 11, 2012 20.76 20.76 19.63 19.78 1,535,038 -0.47(-2.32%)
Jun 08, 2012 19.89 20.44 19.68 20.25 1,837,085 +0.37(+1.86%)
Jun 07, 2012 20.61 20.83 19.86 19.88 1,755,488 -0.30(-1.49%)
Jun 06, 2012 19.80 20.33 19.57 20.18 2,086,195 +0.79(+4.07%)
Jun 05, 2012 18.81 19.47 18.80 19.39 1,666,429 +0.58(+3.08%)
Jun 04, 2012 19.56 19.86 18.57 18.81 1,958,159 -0.60(-3.09%)
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