Financial News

Nxp Semiconductors (NQ: NXPI )

198.46 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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%)
Oct 03, 2011 14.00 14.11 13.40 13.68 2,839,885 -0.44(-3.12%)
Sep 30, 2011 14.66 15.07 14.11 14.12 1,464,885 -0.87(-5.80%)
Sep 29, 2011 16.85 17.28 14.68 14.99 2,578,428 -1.45(-8.82%)
Sep 28, 2011 17.50 17.66 16.43 16.44 1,392,340 -0.85(-4.92%)
Sep 27, 2011 16.87 17.63 16.87 17.29 1,452,353 +0.69(+4.16%)
Sep 26, 2011 16.90 17.12 16.21 16.60 1,538,620 -0.22(-1.31%)
Sep 23, 2011 16.58 17.04 16.53 16.82 1,651,282 -0.04(-0.24%)
Sep 22, 2011 16.69 16.94 15.71 16.86 1,936,271 -0.26(-1.52%)
Sep 21, 2011 18.09 18.37 17.09 17.12 1,405,612 -0.81(-4.52%)
Sep 20, 2011 18.76 18.89 17.86 17.93 1,208,071 -0.77(-4.12%)
Sep 19, 2011 19.53 19.54 18.06 18.70 1,773,071 -1.16(-5.84%)
Sep 16, 2011 20.49 21.21 19.59 19.86 1,638,270 -0.43(-2.12%)
Sep 15, 2011 19.74 20.50 19.50 20.29 2,818,811 +1.19(+6.23%)
Sep 14, 2011 18.50 19.29 18.35 19.10 2,050,548 +0.99(+5.47%)
Sep 13, 2011 17.20 18.28 17.12 18.11 1,507,131 +0.90(+5.23%)
Sep 12, 2011 16.23 17.27 16.22 17.21 1,000,967 +0.68(+4.11%)
Sep 09, 2011 16.99 17.45 16.21 16.53 969,523 -0.64(-3.73%)
Sep 08, 2011 17.48 17.77 17.00 17.17 559,913 -0.31(-1.77%)
Sep 07, 2011 16.63 17.57 16.53 17.48 1,578,565 +1.58(+9.94%)
Sep 06, 2011 15.82 16.39 15.51 15.90 1,119,025 -0.51(-3.11%)
Sep 02, 2011 16.02 16.56 15.90 16.41 811,407 -0.12(-0.73%)
Sep 01, 2011 16.28 17.08 16.02 16.53 1,477,854 +0.24(+1.47%)
Aug 31, 2011 16.78 17.28 15.96 16.29 955,212 -0.45(-2.69%)
Aug 30, 2011 17.10 17.15 16.58 16.74 868,690 -0.42(-2.45%)
Aug 29, 2011 16.97 17.29 16.77 17.16 1,023,945 +0.64(+3.87%)
Aug 26, 2011 16.05 16.62 15.95 16.52 794,523 +0.45(+2.80%)
Aug 25, 2011 16.58 17.33 16.05 16.07 775,007 -0.59(-3.54%)
Aug 24, 2011 16.77 17.11 16.24 16.66 698,133 -0.25(-1.48%)
Aug 23, 2011 16.45 16.96 15.95 16.91 1,354,854 +0.80(+4.97%)
Aug 22, 2011 16.69 17.07 15.99 16.11 792,277 +0.17(+1.07%)
Aug 19, 2011 16.63 16.88 15.85 15.94 1,075,981 -0.73(-4.38%)
Aug 18, 2011 17.38 17.48 16.14 16.67 1,294,817 -1.07(-6.03%)
Aug 17, 2011 18.26 18.41 17.44 17.74 1,048,198 -0.30(-1.66%)
Aug 16, 2011 18.49 18.56 17.78 18.04 881,198 -0.65(-3.48%)
Aug 15, 2011 18.49 18.74 18.09 18.69 910,047 +0.68(+3.78%)
Aug 12, 2011 18.73 18.88 17.92 18.01 1,462,935 -0.49(-2.65%)
Aug 11, 2011 16.48 18.85 16.44 18.50 4,311,328 +2.15(+13.15%)
Aug 10, 2011 16.78 17.03 15.82 16.35 4,274,224 -0.26(-1.57%)
Aug 09, 2011 16.26 16.62 14.44 16.61 5,025,010 +2.58(+18.39%)
Aug 08, 2011 13.58 14.63 13.21 14.03 6,623,945 -0.89(-5.97%)
Aug 05, 2011 17.17 17.82 14.69 14.92 4,395,508 -2.17(-12.70%)
Aug 04, 2011 18.77 18.87 17.06 17.09 3,061,481 -2.01(-10.52%)
Aug 03, 2011 18.71 19.27 18.26 19.10 2,373,036 +0.31(+1.65%)
Aug 02, 2011 18.98 19.34 18.71 18.79 4,290,769 -0.52(-2.69%)
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