Financial News

Nxp Semiconductors (NQ: NXPI )

196.95 USD +4.69 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 19.05 19.08 17.84 17.97 1,990,514 -1.06(-5.57%)
Oct 28, 2011 19.71 19.76 18.67 19.03 1,381,813 -0.63(-3.20%)
Oct 27, 2011 19.45 20.08 18.95 19.66 1,528,291 +1.26(+6.85%)
Oct 26, 2011 18.25 18.78 17.62 18.40 1,622,742 +0.76(+4.31%)
Oct 25, 2011 18.35 18.48 17.42 17.64 1,661,071 -0.36(-2.00%)
Oct 24, 2011 16.18 18.04 16.10 18.00 2,108,557 +2.02(+12.64%)
Oct 21, 2011 16.20 16.33 15.71 15.98 1,038,830 +0.07(+0.44%)
Oct 20, 2011 16.40 16.65 15.63 15.91 976,457 -0.55(-3.34%)
Oct 19, 2011 17.27 17.37 16.35 16.46 830,360 -0.77(-4.47%)
Oct 18, 2011 16.55 17.30 16.32 17.23 1,209,019 +0.69(+4.17%)
Oct 17, 2011 17.33 17.56 16.45 16.54 1,269,366 -0.78(-4.50%)
Oct 14, 2011 17.32 17.97 16.97 17.32 1,942,532 +0.16(+0.93%)
Oct 13, 2011 16.56 17.46 16.42 17.16 1,770,466 +0.23(+1.36%)
Oct 12, 2011 16.48 17.15 16.24 16.93 1,161,292 +0.87(+5.42%)
Oct 11, 2011 16.10 16.28 15.81 16.06 1,043,221 -0.15(-0.93%)
Oct 10, 2011 15.41 16.25 15.41 16.21 1,076,705 +0.90(+5.88%)
Oct 07, 2011 15.69 15.87 15.10 15.31 552,137 -0.22(-1.42%)
Oct 06, 2011 15.16 15.59 14.66 15.53 975,760 +0.59(+3.95%)
Oct 05, 2011 14.63 15.12 14.16 14.94 1,632,098 +0.36(+2.47%)
Oct 04, 2011 13.59 14.68 13.06 14.58 2,454,403 +0.90(+6.58%)
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