Financial News

Nxp Semiconductors (NQ: NXPI )

212.38 USD +1.85 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 14.66 15.07 14.11 14.12 1,464,885 -0.87(-5.80%)
Sep 29, 2011 16.85 17.28 14.68 14.99 2,578,428 -1.45(-8.82%)
Sep 28, 2011 17.50 17.66 16.43 16.44 1,392,340 -0.85(-4.92%)
Sep 27, 2011 16.87 17.63 16.87 17.29 1,452,353 +0.69(+4.16%)
Sep 26, 2011 16.90 17.12 16.21 16.60 1,538,620 -0.22(-1.31%)
Sep 23, 2011 16.58 17.04 16.53 16.82 1,651,282 -0.04(-0.24%)
Sep 22, 2011 16.69 16.94 15.71 16.86 1,936,271 -0.26(-1.52%)
Sep 21, 2011 18.09 18.37 17.09 17.12 1,405,612 -0.81(-4.52%)
Sep 20, 2011 18.76 18.89 17.86 17.93 1,208,071 -0.77(-4.12%)
Sep 19, 2011 19.53 19.54 18.06 18.70 1,773,071 -1.16(-5.84%)
Sep 16, 2011 20.49 21.21 19.59 19.86 1,638,270 -0.43(-2.12%)
Sep 15, 2011 19.74 20.50 19.50 20.29 2,818,811 +1.19(+6.23%)
Sep 14, 2011 18.50 19.29 18.35 19.10 2,050,548 +0.99(+5.47%)
Sep 13, 2011 17.20 18.28 17.12 18.11 1,507,131 +0.90(+5.23%)
Sep 12, 2011 16.23 17.27 16.22 17.21 1,000,967 +0.68(+4.11%)
Sep 09, 2011 16.99 17.45 16.21 16.53 969,523 -0.64(-3.73%)
Sep 08, 2011 17.48 17.77 17.00 17.17 559,913 -0.31(-1.77%)
Sep 07, 2011 16.63 17.57 16.53 17.48 1,578,565 +1.58(+9.94%)
Sep 06, 2011 15.82 16.39 15.51 15.90 1,119,025 -0.51(-3.11%)
Sep 02, 2011 16.02 16.56 15.90 16.41 811,407 -0.12(-0.73%)
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