Financial News

Nxp Semiconductors (NQ: NXPI )

209.33 USD -3.70 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 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%)
May 01, 2012 25.50 26.01 25.41 25.76 1,058,047 -0.09(-0.35%)
Apr 30, 2012 26.32 26.32 25.65 25.85 922,874 -0.47(-1.79%)
Apr 27, 2012 25.80 26.68 25.53 26.32 2,673,700 +1.30(+5.20%)
Apr 26, 2012 24.23 25.20 24.09 25.02 2,076,929 +0.95(+3.97%)
Apr 25, 2012 24.49 24.75 23.72 24.07 2,022,228 +0.17(+0.70%)
Apr 24, 2012 23.60 24.20 23.43 23.90 1,438,542 +0.47(+1.99%)
Apr 23, 2012 23.01 23.52 22.56 23.43 1,321,873 +0.24(+1.03%)
Apr 20, 2012 24.45 24.45 23.07 23.19 3,032,074 -0.90(-3.74%)
Apr 19, 2012 24.98 25.34 24.05 24.09 1,673,801 -0.93(-3.72%)
Apr 18, 2012 24.67 25.23 24.36 25.02 1,127,195 +0.06(+0.24%)
Apr 17, 2012 25.00 25.48 24.94 24.96 1,719,444 +0.22(+0.89%)
Apr 16, 2012 24.46 24.91 23.80 24.74 1,104,448 +0.59(+2.44%)
Apr 13, 2012 24.50 24.71 23.95 24.15 807,475 -0.65(-2.62%)
Apr 12, 2012 23.94 24.86 23.90 24.80 1,822,682 +0.94(+3.94%)
Apr 11, 2012 24.00 24.25 23.77 23.86 2,403,455 +0.15(+0.63%)
Apr 10, 2012 25.00 25.83 23.62 23.71 2,338,129 -1.45(-5.76%)
Apr 09, 2012 25.50 25.65 24.68 25.16 1,327,933 -0.60(-2.33%)
Apr 05, 2012 25.64 26.05 25.37 25.76 1,542,122 +0.26(+1.02%)
Apr 04, 2012 25.30 25.70 24.20 25.50 1,977,590 +0.10(+0.39%)
Apr 03, 2012 25.89 26.11 25.14 25.40 1,923,757 -0.72(-2.76%)
Apr 02, 2012 26.30 26.37 25.59 26.12 1,052,283 -0.49(-1.84%)
Mar 30, 2012 26.74 27.02 26.02 26.61 1,165,155 +0.00(+0.00%)
Mar 29, 2012 26.65 26.79 25.68 26.61 1,084,894 -0.28(-1.04%)
Mar 28, 2012 26.99 26.99 26.46 26.89 810,145 -0.02(-0.07%)
Mar 27, 2012 26.92 27.44 26.70 26.91 722,684 +0.04(+0.15%)
Mar 26, 2012 27.27 27.43 26.58 26.87 1,626,815 -0.10(-0.37%)
Mar 23, 2012 26.07 26.98 25.96 26.97 1,352,013 +0.70(+2.66%)
Mar 22, 2012 25.89 26.34 25.40 26.27 1,360,136 +0.22(+0.84%)
Mar 21, 2012 25.82 26.39 25.52 26.05 770,977 +0.19(+0.73%)
Mar 20, 2012 26.00 26.17 25.56 25.86 810,234 -0.47(-1.79%)
Mar 19, 2012 26.23 26.41 25.72 26.33 1,223,629 +0.06(+0.23%)
Mar 16, 2012 25.61 26.40 25.40 26.27 1,304,907 +0.65(+2.54%)
Mar 15, 2012 25.73 26.06 25.39 25.62 987,938 -0.04(-0.16%)
Mar 14, 2012 25.84 26.65 25.39 25.66 2,904,875 +0.79(+3.18%)
Mar 13, 2012 25.06 25.20 24.68 24.87 1,170,538 +0.29(+1.18%)
Mar 12, 2012 25.47 25.80 24.53 24.58 1,418,244 -1.06(-4.13%)
Mar 09, 2012 25.16 25.74 25.00 25.64 1,875,093 +0.67(+2.68%)
Mar 08, 2012 23.96 25.13 23.79 24.97 2,723,513 +1.50(+6.39%)
Mar 07, 2012 22.69 24.17 22.55 23.47 2,058,647 +0.92(+4.10%)
Mar 06, 2012 22.75 22.82 22.05 22.55 2,308,320 -0.50(-2.19%)
Mar 05, 2012 23.64 23.65 22.75 23.05 1,195,672 -0.54(-2.29%)
Mar 02, 2012 24.19 24.68 23.50 23.59 1,194,266 -0.70(-2.88%)
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