Financial News

Nxp Semiconductors (NQ: NXPI )

223.94 USD +11.49 (+5.41%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 32.81 32.99 32.32 32.32 1,463,788 +0.02(+0.06%)
Feb 27, 2013 31.57 32.52 31.55 32.30 1,614,269 +0.94(+3.00%)
Feb 26, 2013 31.68 31.73 30.70 31.36 1,916,412 -0.19(-0.60%)
Feb 22, 2013 30.95 31.80 30.95 31.55 1,575,966 +0.53(+1.71%)
Feb 21, 2013 31.58 31.62 30.65 31.02 2,330,986 -0.50(-1.59%)
Feb 20, 2013 32.71 32.77 31.45 31.52 1,672,835 -1.19(-3.64%)
Feb 19, 2013 32.26 32.99 32.16 32.71 1,958,377 +0.46(+1.43%)
Feb 15, 2013 32.64 32.74 31.85 32.25 1,449,277 -0.40(-1.23%)
Feb 14, 2013 32.62 32.88 32.42 32.65 1,096,266 -0.14(-0.44%)
Feb 13, 2013 32.55 32.96 32.28 32.79 2,638,213 +0.22(+0.69%)
Feb 12, 2013 32.00 32.83 31.82 32.57 2,328,845 +0.46(+1.43%)
Feb 11, 2013 31.48 32.35 31.31 32.11 2,963,968 +0.15(+0.47%)
Feb 08, 2013 30.61 32.12 30.56 31.96 5,382,506 +1.48(+4.86%)
Feb 07, 2013 30.45 30.52 29.80 30.48 2,353,177 +0.03(+0.10%)
Feb 06, 2013 29.76 30.45 29.64 30.45 3,758,238 +1.10(+3.75%)
Feb 04, 2013 30.33 30.40 29.35 29.35 10,691,023 -1.41(-4.58%)
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