Financial News

Nxp Semiconductors (NQ: NXPI )

223.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 25.00 25.48 24.65 25.01 1,671,281 -0.36(-1.42%)
Sep 27, 2012 24.00 25.65 23.78 25.37 2,333,429 +1.61(+6.78%)
Sep 26, 2012 24.35 24.42 23.22 23.76 2,515,354 -0.44(-1.82%)
Sep 25, 2012 25.72 26.00 24.08 24.20 2,184,101 -1.22(-4.80%)
Sep 24, 2012 25.13 25.59 24.80 25.42 1,276,214 -0.29(-1.13%)
Sep 21, 2012 25.97 26.47 25.69 25.71 1,022,453 -0.13(-0.50%)
Sep 20, 2012 26.19 26.24 25.41 25.84 1,366,572 -0.48(-1.82%)
Sep 19, 2012 26.46 26.65 26.16 26.32 986,773 -0.31(-1.16%)
Sep 18, 2012 26.54 26.91 25.80 26.63 1,492,333 +0.16(+0.60%)
Sep 17, 2012 26.50 26.60 25.86 26.47 1,422,496 -0.20(-0.75%)
Sep 14, 2012 26.75 27.96 26.42 26.67 3,655,642 +0.24(+0.92%)
Sep 13, 2012 24.18 26.46 24.13 26.43 4,838,411 +1.42(+5.67%)
Sep 12, 2012 24.67 25.38 24.32 25.01 3,808,304 +0.34(+1.38%)
Sep 11, 2012 23.72 24.72 23.64 24.67 2,163,462 +1.12(+4.76%)
Sep 10, 2012 24.75 24.79 23.42 23.55 1,708,753 -1.27(-5.12%)
Sep 07, 2012 24.35 25.08 24.06 24.82 1,472,599 +0.35(+1.43%)
Sep 06, 2012 23.51 24.50 23.46 24.47 1,696,722 +1.24(+5.34%)
Sep 05, 2012 23.58 23.58 22.98 23.23 1,355,325 +0.27(+1.18%)
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