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 (%)
Jun 30, 2011 25.26 26.94 25.17 26.73 1,875,314 +1.42(+5.61%)
Jun 29, 2011 25.52 26.02 24.95 25.31 1,338,084 +0.13(+0.52%)
Jun 28, 2011 23.97 25.40 23.71 25.18 1,588,547 +1.51(+6.38%)
Jun 27, 2011 23.25 23.74 22.98 23.67 1,017,934 +0.21(+0.90%)
Jun 24, 2011 23.49 24.14 23.25 23.46 954,370 +0.05(+0.21%)
Jun 23, 2011 22.85 23.50 22.37 23.41 1,119,949 +0.21(+0.91%)
Jun 22, 2011 23.43 23.64 23.13 23.20 887,591 -0.34(-1.44%)
Jun 21, 2011 23.00 23.81 22.94 23.54 790,752 +0.69(+3.02%)
Jun 20, 2011 22.72 23.51 22.37 22.85 1,561,332 +0.20(+0.88%)
Jun 17, 2011 24.73 24.90 22.34 22.65 2,692,762 -1.65(-6.79%)
Jun 16, 2011 24.30 24.97 23.79 24.30 1,098,749 +0.29(+1.21%)
Jun 15, 2011 24.53 24.90 23.89 24.01 1,413,620 -1.38(-5.44%)
Jun 14, 2011 24.35 25.81 24.35 25.39 1,508,821 +1.26(+5.22%)
Jun 13, 2011 24.52 24.55 24.04 24.13 968,148 -0.21(-0.86%)
Jun 10, 2011 24.78 25.33 24.25 24.34 1,706,857 -0.78(-3.11%)
Jun 09, 2011 25.45 25.64 24.06 25.12 3,590,181 -0.33(-1.30%)
Jun 08, 2011 26.46 26.46 25.25 25.45 1,961,934 -1.13(-4.25%)
Jun 07, 2011 26.73 27.09 26.49 26.58 934,337 +0.03(+0.11%)
Jun 06, 2011 27.14 27.45 26.44 26.55 1,772,967 -0.15(-0.56%)
Jun 03, 2011 26.03 26.92 25.67 26.70 2,328,521 -0.51(-1.87%)
May 24, 2011 27.37 27.75 26.05 27.21 2,827,129 -0.16(-0.58%)
May 23, 2011 28.76 28.76 27.30 27.37 1,525,966 -1.49(-5.16%)
May 20, 2011 28.42 29.55 28.34 28.86 1,921,823 +0.54(+1.91%)
May 19, 2011 28.42 28.72 27.85 28.32 1,521,092 -0.40(-1.39%)
May 18, 2011 27.80 29.35 27.79 28.72 1,215,696 +0.96(+3.46%)
May 17, 2011 27.31 28.20 26.55 27.76 1,689,501 +0.10(+0.36%)
May 16, 2011 29.63 29.75 27.49 27.66 2,227,780 -1.70(-5.79%)
May 13, 2011 29.91 30.85 29.29 29.36 1,539,594 -0.48(-1.61%)
May 12, 2011 28.73 30.00 28.50 29.84 1,482,601 +0.84(+2.90%)
May 11, 2011 30.00 30.52 28.15 29.00 3,538,690 -1.12(-3.72%)
May 10, 2011 31.01 31.14 29.89 30.12 1,485,231 -0.90(-2.90%)
May 09, 2011 31.00 31.72 30.65 31.02 1,134,381 +0.12(+0.39%)
May 06, 2011 31.27 31.94 30.80 30.90 1,443,838 -0.10(-0.32%)
May 05, 2011 31.41 31.96 30.61 31.00 2,143,942 -0.81(-2.55%)
May 04, 2011 32.20 32.35 30.46 31.81 2,369,649 +0.01(+0.03%)
May 03, 2011 33.09 33.38 31.61 31.80 1,849,474 -1.24(-3.75%)
May 02, 2011 33.11 34.00 32.68 33.04 867,635 -0.36(-1.08%)
Apr 29, 2011 33.33 35.32 32.94 33.40 1,529,842 +0.33(+1.00%)
Apr 28, 2011 33.73 33.88 32.35 33.07 857,329 -0.35(-1.05%)
Apr 27, 2011 34.50 34.50 32.88 33.42 986,666 -0.76(-2.22%)
Apr 26, 2011 34.39 34.50 33.50 34.18 1,177,817 +0.72(+2.15%)
Apr 25, 2011 33.85 33.95 33.18 33.46 494,601 +0.00(+0.00%)
Apr 21, 2011 34.14 34.25 32.91 33.46 961,539 -0.10(-0.30%)
Apr 20, 2011 32.30 33.59 31.46 33.56 1,623,451 +2.11(+6.71%)
Apr 19, 2011 31.99 32.00 31.10 31.45 555,446 -0.29(-0.91%)
Apr 18, 2011 31.60 32.09 30.80 31.74 886,230 -0.60(-1.86%)
Apr 15, 2011 32.29 32.89 32.07 32.34 999,851 +0.14(+0.43%)
Apr 14, 2011 31.43 32.37 30.86 32.20 942,295 +0.66(+2.10%)
Apr 13, 2011 31.71 31.90 31.05 31.54 994,024 +0.52(+1.68%)
Apr 12, 2011 31.80 32.12 30.80 31.02 1,830,265 -1.19(-3.69%)
Apr 11, 2011 33.50 33.84 31.90 32.21 2,965,719 -0.41(-1.26%)
Apr 08, 2011 34.41 34.80 32.18 32.62 7,956,592 -0.32(-0.97%)
Apr 07, 2011 33.65 33.81 32.25 32.94 1,527,056 -0.32(-0.96%)
Apr 06, 2011 32.68 33.75 32.05 33.26 4,436,293 +1.27(+3.97%)
Apr 05, 2011 31.37 32.41 30.60 31.99 2,591,285 +0.86(+2.76%)
Apr 04, 2011 30.88 31.26 30.07 31.13 1,893,718 +0.54(+1.77%)
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