Financial News

Nxp Semiconductors (NQ: NXPI )

196.35 USD +2.04 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 31.45 32.36 30.50 31.95 2,339,913 +1.40(+4.58%)
Feb 25, 2011 29.54 30.81 29.35 30.55 1,150,389 +1.43(+4.91%)
Feb 24, 2011 28.37 29.29 28.10 29.12 901,804 +0.71(+2.50%)
Feb 23, 2011 29.90 30.09 27.81 28.41 1,330,904 -1.04(-3.53%)
Feb 22, 2011 28.88 31.78 28.30 29.45 2,040,550 +0.15(+0.52%)
Feb 18, 2011 27.62 30.74 27.41 29.30 2,765,998 +1.99(+7.28%)
Feb 17, 2011 27.30 27.65 26.70 27.31 1,294,025 +0.38(+1.41%)
Feb 16, 2011 25.47 27.80 25.41 26.93 3,625,200 +1.92(+7.68%)
Feb 15, 2011 24.72 26.19 24.20 25.01 1,819,562 -0.43(-1.69%)
Feb 14, 2011 25.95 25.95 25.00 25.44 1,661,081 +0.17(+0.67%)
Feb 11, 2011 26.11 26.62 25.20 25.27 1,321,794 -0.90(-3.42%)
Feb 10, 2011 27.06 27.20 25.90 26.17 585,448 -0.38(-1.41%)
Feb 09, 2011 26.30 26.97 25.81 26.54 349,552 +0.16(+0.61%)
Feb 08, 2011 26.42 26.64 26.12 26.38 707,645 +0.07(+0.27%)
Feb 07, 2011 26.93 27.10 26.15 26.31 1,620,612 -1.04(-3.80%)
Feb 04, 2011 27.54 27.58 27.10 27.35 182,844 +0.15(+0.55%)
Feb 03, 2011 27.75 28.25 26.99 27.20 487,273 +0.01(+0.04%)
Feb 02, 2011 27.48 27.63 26.03 27.19 624,692 -0.04(-0.15%)
Feb 01, 2011 26.48 27.37 25.82 27.23 875,036 +1.49(+5.79%)
Jan 31, 2011 24.81 25.84 24.61 25.74 668,139 +1.17(+4.76%)
Jan 28, 2011 26.00 26.05 24.25 24.57 1,013,934 -1.51(-5.79%)
Jan 27, 2011 26.36 26.84 25.50 26.08 719,430 +0.09(+0.35%)
Jan 26, 2011 24.71 26.46 24.00 25.99 1,558,028 +1.71(+7.04%)
Jan 25, 2011 22.65 26.18 22.65 24.28 1,725,106 +1.63(+7.20%)
Jan 24, 2011 22.06 22.76 22.00 22.65 486,856 +0.68(+3.10%)
Jan 21, 2011 22.15 22.93 21.64 21.97 678,757 +0.30(+1.38%)
Jan 20, 2011 22.75 22.75 21.49 21.67 745,924 -1.29(-5.62%)
Jan 19, 2011 23.60 23.79 22.52 22.96 416,404 -0.62(-2.63%)
Jan 18, 2011 23.32 23.69 23.28 23.58 290,531 +0.19(+0.81%)
Jan 14, 2011 23.33 23.43 22.85 23.39 183,214 +0.06(+0.26%)
Jan 13, 2011 23.86 23.86 22.99 23.33 250,450 -0.27(-1.14%)
Jan 12, 2011 24.50 24.58 23.28 23.60 303,025 -0.40(-1.67%)
Jan 11, 2011 23.82 24.07 23.63 24.00 278,234 +0.58(+2.48%)
Jan 10, 2011 22.75 23.61 22.70 23.42 254,125 +0.50(+2.18%)
Jan 07, 2011 23.33 23.33 22.68 22.92 300,876 -0.32(-1.38%)
Jan 06, 2011 23.73 23.80 22.76 23.24 453,075 -0.14(-0.60%)
Jan 05, 2011 21.87 23.60 21.68 23.38 846,380 +1.37(+6.22%)
Jan 04, 2011 21.90 22.75 21.17 22.01 952,114 +0.58(+2.71%)
Jan 03, 2011 21.20 21.52 20.64 21.43 256,125 +0.50(+2.39%)
Dec 31, 2010 20.60 21.10 20.42 20.93 94,385 +0.23(+1.11%)
Dec 30, 2010 20.73 20.88 20.62 20.70 76,789 -0.01(-0.05%)
Dec 29, 2010 20.62 20.71 20.41 20.71 139,005 +0.42(+2.07%)
Dec 28, 2010 20.46 20.81 20.00 20.29 137,327 +0.09(+0.45%)
Dec 27, 2010 20.00 20.28 19.70 20.20 98,479 +0.11(+0.55%)
Dec 23, 2010 20.20 20.20 19.58 20.09 466,005 -0.16(-0.79%)
Dec 22, 2010 19.71 21.57 19.71 20.25 1,489,044 +1.00(+5.19%)
Dec 21, 2010 18.86 20.00 18.60 19.25 584,076 +0.65(+3.49%)
Dec 20, 2010 18.16 19.30 18.05 18.60 446,685 +0.49(+2.71%)
Dec 17, 2010 18.51 18.68 18.00 18.11 371,071 -0.33(-1.79%)
Dec 16, 2010 18.42 18.67 18.19 18.44 447,755 +0.11(+0.60%)
Dec 15, 2010 18.70 19.00 18.09 18.33 437,004 -0.40(-2.14%)
Dec 14, 2010 18.90 19.38 18.28 18.73 689,873 -0.13(-0.69%)
Dec 13, 2010 20.00 20.00 18.55 18.86 432,761 -1.09(-5.46%)
Dec 10, 2010 19.20 20.20 18.41 19.95 457,840 +0.82(+4.29%)
Dec 09, 2010 18.78 20.43 18.78 19.13 1,187,505 +0.69(+3.74%)
Dec 08, 2010 16.80 18.80 16.80 18.44 1,371,030 +2.07(+12.65%)
Dec 07, 2010 16.00 16.43 15.73 16.37 600,819 +0.43(+2.70%)
Dec 06, 2010 16.00 16.39 15.41 15.94 489,266 -0.20(-1.24%)
Dec 03, 2010 13.98 17.28 13.78 16.14 948,591 +2.16(+15.45%)
Dec 02, 2010 13.35 14.00 13.16 13.98 273,843 +0.72(+5.43%)
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