Financial News

Nxp Semiconductors (NQ: NXPI )

197.40 USD -1.06 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 37.30 37.34 37.04 37.22 0 -0.08(-0.21%)
Sep 26, 2013 37.29 37.77 37.10 37.30 956,376 +0.15(+0.40%)
Sep 25, 2013 37.64 37.90 37.14 37.15 1,358,640 -0.30(-0.80%)
Sep 24, 2013 37.13 37.69 36.93 37.45 1,608,832 +0.43(+1.16%)
Sep 23, 2013 37.96 38.10 36.83 37.02 0 -1.06(-2.78%)
Sep 20, 2013 37.79 38.35 37.77 38.08 0 +0.50(+1.33%)
Sep 19, 2013 37.68 37.91 37.53 37.58 1,790,572 -0.10(-0.27%)
Sep 18, 2013 37.96 38.00 37.24 37.68 0 -0.11(-0.29%)
Sep 17, 2013 37.92 38.08 37.72 37.79 0 +0.05(+0.13%)
Sep 16, 2013 37.98 38.08 37.59 37.74 4,010,923 +0.09(+0.24%)
Sep 13, 2013 37.25 37.70 37.10 37.65 0 -0.37(-0.97%)
Sep 12, 2013 38.81 38.97 37.91 38.02 0 -0.79(-2.04%)
Sep 11, 2013 39.00 39.08 38.51 38.81 0 -0.30(-0.77%)
Sep 10, 2013 38.74 39.15 38.65 39.11 0 +0.60(+1.56%)
Sep 09, 2013 38.47 38.79 38.25 38.51 0 +0.43(+1.13%)
Sep 06, 2013 39.46 39.46 37.80 38.08 0 -0.91(-2.33%)
Sep 05, 2013 38.68 39.44 38.60 38.99 0 +0.20(+0.52%)
Sep 04, 2013 37.80 38.93 37.70 38.79 0 +0.87(+2.29%)
Sep 03, 2013 38.11 38.24 37.65 37.92 1,314,903 +0.75(+2.02%)
Aug 30, 2013 38.56 38.82 36.89 37.17 0 -0.76(-2.00%)
Aug 29, 2013 37.46 38.08 36.90 37.93 3,169,980 +0.69(+1.85%)
Aug 28, 2013 35.30 37.31 35.01 37.24 3,382,813 +1.77(+4.99%)
Aug 27, 2013 35.67 36.00 35.03 35.47 2,048,558 -0.83(-2.29%)
Aug 26, 2013 36.14 36.57 35.83 36.30 0 +0.15(+0.41%)
Aug 23, 2013 36.13 36.46 35.78 36.15 0 +0.08(+0.22%)
Aug 22, 2013 35.14 36.38 35.06 36.07 1,623,153 +1.29(+3.71%)
Aug 21, 2013 35.35 35.35 34.66 34.78 1,968,014 -0.75(-2.11%)
Aug 20, 2013 35.50 35.85 35.21 35.53 1,407,049 +0.14(+0.40%)
Aug 19, 2013 35.66 35.97 35.34 35.39 0 -0.05(-0.14%)
Aug 16, 2013 34.70 35.76 34.70 35.44 0 +0.54(+1.55%)
Aug 15, 2013 35.81 35.90 34.86 34.90 1,569,122 -1.11(-3.08%)
Aug 14, 2013 35.72 36.61 35.50 36.01 0 +0.21(+0.59%)
Aug 13, 2013 36.00 36.21 35.47 35.80 1,635,063 -0.14(-0.39%)
Aug 12, 2013 35.71 35.94 35.00 35.94 1,684,606 +0.76(+2.16%)
Aug 09, 2013 35.70 35.93 35.12 35.18 1,870,697 -0.40(-1.12%)
Aug 08, 2013 35.51 36.00 35.33 35.58 3,085,076 +0.31(+0.88%)
Aug 07, 2013 34.85 35.29 34.55 35.27 1,976,046 +0.13(+0.37%)
Aug 06, 2013 35.85 35.85 35.08 35.14 1,639,960 -0.64(-1.79%)
Aug 05, 2013 35.84 36.27 35.47 35.78 2,028,657 +0.01(+0.03%)
Aug 02, 2013 34.81 35.93 34.27 35.77 3,034,320 +0.94(+2.70%)
Aug 01, 2013 32.95 34.96 32.59 34.83 5,149,801 +2.18(+6.68%)
Jul 31, 2013 33.26 33.70 32.64 32.65 0 -0.48(-1.46%)
Jul 30, 2013 33.10 33.24 32.88 33.13 0 -0.01(-0.02%)
Jul 29, 2013 32.89 33.42 32.89 33.14 0 -0.13(-0.39%)
Jul 26, 2013 33.03 33.37 32.87 33.27 0 +0.02(+0.06%)
Jul 25, 2013 32.76 33.79 32.76 33.25 3,188,672 -0.27(-0.81%)
Jul 24, 2013 33.90 34.39 33.49 33.52 0 -0.36(-1.06%)
Jul 23, 2013 33.38 34.16 33.22 33.88 0 +0.92(+2.79%)
Jul 22, 2013 32.66 33.14 32.41 32.96 0 +0.27(+0.83%)
Jul 19, 2013 32.95 32.98 32.52 32.69 2,970,804 -0.40(-1.21%)
Jul 18, 2013 33.52 33.81 33.04 33.09 2,702,837 -0.58(-1.72%)
Jul 17, 2013 33.36 33.94 33.31 33.67 1,398,860 +0.36(+1.08%)
Jul 16, 2013 32.78 33.32 32.78 33.31 0 +0.45(+1.37%)
Jul 15, 2013 32.59 32.93 32.49 32.86 0 +0.33(+1.01%)
Jul 12, 2013 32.15 32.54 31.99 32.53 0 +0.38(+1.18%)
Jul 11, 2013 31.96 32.50 31.61 32.15 0 +0.50(+1.58%)
Jul 10, 2013 31.71 31.93 31.54 31.65 0 -0.02(-0.07%)
Jul 09, 2013 31.58 32.00 31.47 31.67 0 +0.28(+0.90%)
Jul 08, 2013 32.49 32.58 31.27 31.39 0 -0.96(-2.97%)
Jul 05, 2013 31.89 32.40 31.69 32.35 0 +0.71(+2.24%)
Jul 03, 2013 31.18 31.67 31.11 31.64 0 +0.29(+0.93%)
Jul 02, 2013 31.01 31.83 31.01 31.35 0 +0.17(+0.55%)
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