Financial News

Nxp Semiconductors (NQ: NXPI )

202.78 USD -6.55 (-3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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