Financial News

Nxp Semiconductors (NQ: NXPI )

197.52 USD +0.57 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 24.92 25.09 24.34 24.48 581,364 -0.49(-1.96%)
Nov 29, 2012 24.59 25.10 24.34 24.97 724,100 +0.78(+3.22%)
Nov 28, 2012 23.50 24.38 23.34 24.19 944,861 +0.31(+1.30%)
Nov 27, 2012 24.05 24.43 23.68 23.88 807,588 -0.10(-0.42%)
Nov 26, 2012 23.66 24.19 23.57 23.98 628,051 -0.02(-0.08%)
Nov 23, 2012 23.39 24.12 23.39 24.00 569,906 +0.65(+2.78%)
Nov 21, 2012 23.35 23.57 22.83 23.35 850,917 +0.05(+0.21%)
Nov 20, 2012 23.45 23.45 22.72 23.30 1,086,523 -0.21(-0.89%)
Nov 19, 2012 23.22 23.70 23.05 23.51 994,124 +0.82(+3.61%)
Nov 16, 2012 23.20 23.20 22.59 22.69 1,678,379 -0.30(-1.30%)
Nov 15, 2012 24.19 24.41 22.90 22.99 2,461,229 -1.13(-4.68%)
Nov 14, 2012 24.76 24.77 23.99 24.12 951,410 -0.34(-1.39%)
Nov 13, 2012 24.51 24.99 24.46 24.46 668,238 -0.74(-2.94%)
Nov 12, 2012 25.01 25.31 24.88 25.20 788,765 +0.17(+0.68%)
Nov 09, 2012 24.81 25.18 24.74 25.03 2,183,304 -0.30(-1.18%)
Nov 08, 2012 25.54 25.78 25.21 25.33 1,328,900 -0.08(-0.31%)
Nov 07, 2012 25.40 25.70 25.05 25.41 2,041,317 -0.35(-1.36%)
Nov 06, 2012 25.52 25.98 25.50 25.76 3,191,155 -0.06(-0.23%)
Nov 05, 2012 25.02 26.11 24.86 25.82 1,728,393 +0.13(+0.51%)
Nov 02, 2012 25.42 26.09 25.39 25.69 2,082,005 -0.50(-1.91%)
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