Financial News

Nxp Semiconductors (NQ: NXPI )

170.50 -0.97 (-0.57%)
Streaming Delayed Price Updated: 9:51 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 19.46 19.93 19.29 19.77 99,915 +0.22(+1.11%)
Dec 30, 2010 19.58 19.72 19.48 19.55 81,288 -0.01(-0.05%)
Dec 29, 2010 19.48 19.56 19.28 19.56 147,150 +0.40(+2.07%)
Dec 28, 2010 19.33 19.66 18.89 19.17 145,373 +0.08(+0.45%)
Dec 27, 2010 18.89 19.16 18.61 19.08 104,249 +0.10(+0.55%)
Dec 23, 2010 19.08 19.08 18.50 18.98 493,311 -0.15(-0.79%)
Dec 22, 2010 18.62 20.38 18.62 19.13 1,576,297 +0.94(+5.20%)
Dec 21, 2010 17.82 18.89 17.57 18.18 618,301 +0.61(+3.49%)
Dec 20, 2010 17.15 18.23 17.05 17.57 472,859 +0.46(+2.71%)
Dec 17, 2010 17.49 17.65 17.00 17.11 392,814 -0.31(-1.79%)
Dec 16, 2010 17.40 17.64 17.18 17.42 473,992 +0.10(+0.60%)
Dec 15, 2010 17.66 17.95 17.09 17.32 462,611 -0.38(-2.14%)
Dec 14, 2010 17.85 18.30 17.27 17.69 730,297 -0.12(-0.69%)
Dec 13, 2010 18.89 18.89 17.52 17.82 458,119 -1.03(-5.46%)
Dec 10, 2010 18.14 19.08 17.39 18.85 484,668 +0.77(+4.29%)
Dec 09, 2010 17.74 19.30 17.74 18.07 1,257,089 +0.65(+3.74%)
Dec 08, 2010 15.87 17.76 15.87 17.42 1,451,368 +1.96(+12.64%)
Dec 07, 2010 15.11 15.52 14.86 15.46 636,025 +0.41(+2.70%)
Dec 06, 2010 15.11 15.48 14.56 15.06 517,935 -0.19(-1.24%)
Dec 03, 2010 13.21 16.32 13.02 15.25 1,004,175 +2.04(+15.45%)
Dec 02, 2010 12.61 13.23 12.43 13.21 289,889 +0.68(+5.43%)
Dec 01, 2010 12.03 12.71 11.90 12.53 722,084 +0.64(+5.40%)
Nov 30, 2010 11.90 12.13 11.63 11.88 305,628 -0.14(-1.18%)
Nov 29, 2010 12.10 12.38 11.90 12.03 285,967 -0.09(-0.78%)
Nov 26, 2010 11.86 12.21 11.86 12.12 368,942 +0.16(+1.34%)
Nov 24, 2010 12.17 11.96 11.96 11.96 264,696 -0.13(-1.09%)
Nov 23, 2010 12.09 12.19 12.00 12.09 465,777 -0.18(-1.46%)
Nov 22, 2010 12.14 12.58 12.13 12.27 124,545 +0.09(+0.70%)
Nov 19, 2010 12.18 12.19 12.00 12.19 78,669 +0.00(+0.00%)
Nov 18, 2010 12.28 12.28 11.91 12.19 125,664 +0.09(+0.78%)
Nov 17, 2010 12.09 12.19 12.05 12.09 71,557 -0.04(-0.31%)
Nov 16, 2010 12.03 12.53 11.93 12.13 218,554 -0.13(-1.08%)
Nov 15, 2010 12.19 12.41 12.07 12.26 54,809 +0.15(+1.25%)
Nov 12, 2010 11.99 12.36 11.94 12.11 122,426 -0.03(-0.27%)
Nov 11, 2010 12.47 12.47 11.88 12.14 335,744 -0.44(-3.49%)
Nov 10, 2010 12.85 12.97 12.33 12.58 182,386 -0.29(-2.27%)
Nov 09, 2010 12.96 13.18 12.47 12.88 285,579 -0.13(-1.02%)
Nov 08, 2010 13.23 13.23 12.86 13.01 190,472 -0.19(-1.43%)
Nov 05, 2010 13.13 13.23 12.88 13.20 185,843 +0.00(+0.00%)
Nov 04, 2010 12.98 13.23 12.78 13.20 290,726 +0.32(+2.45%)
Nov 03, 2010 12.48 13.04 12.38 12.88 380,989 +0.35(+2.75%)
Nov 02, 2010 12.19 12.69 11.78 12.54 318,517 +0.55(+4.57%)
Nov 01, 2010 12.54 12.75 11.86 11.99 457,376 -0.47(-3.79%)
Oct 29, 2010 12.43 12.72 12.17 12.46 460,072 +0.00(+0.00%)
Oct 28, 2010 12.11 12.61 11.90 12.46 433,933 +0.40(+3.29%)
Oct 27, 2010 11.60 12.09 11.60 12.06 279,212 +0.38(+3.23%)
Oct 25, 2010 11.53 11.89 11.53 11.69 135,792 +0.04(+0.32%)
Oct 22, 2010 11.52 11.91 11.51 11.65 99,754 +0.08(+0.65%)
Oct 21, 2010 11.44 11.71 11.44 11.57 62,214 +0.05(+0.41%)
Oct 20, 2010 11.50 11.76 10.88 11.52 132,068 +0.08(+0.74%)
Oct 19, 2010 11.39 11.57 11.35 11.44 137,727 -0.12(-1.06%)
Oct 18, 2010 11.30 11.61 11.01 11.56 56,682 +0.28(+2.51%)
Oct 15, 2010 11.67 11.67 11.20 11.28 419,410 -0.20(-1.73%)
Oct 14, 2010 11.40 11.55 11.34 11.48 236,795 +0.08(+0.66%)
Oct 13, 2010 11.63 11.65 11.35 11.40 235,019 -0.22(-1.87%)
Oct 12, 2010 11.35 11.62 11.25 11.62 63,089 +0.24(+2.08%)
Oct 11, 2010 11.29 11.48 11.25 11.38 67,416 +0.07(+0.58%)
Oct 08, 2010 11.15 11.44 11.07 11.32 266,636 +0.12(+1.10%)
Oct 07, 2010 11.81 11.81 10.97 11.19 267,602 -0.59(-4.97%)
Oct 06, 2010 11.64 11.80 11.46 11.78 95,673 +0.11(+0.97%)
Oct 05, 2010 11.74 11.99 11.54 11.67 271,909 +0.00(+0.00%)
Oct 04, 2010 11.69 12.01 11.57 11.67 148,960 -0.01(-0.08%)
Oct 01, 2010 11.78 12.06 11.58 11.68 180,454 -0.03(-0.24%)
Sep 30, 2010 11.92 12.23 11.58 11.70 208,318 -0.15(-1.27%)
Sep 29, 2010 11.93 12.17 11.80 11.86 252,457 -0.06(-0.48%)
Sep 28, 2010 11.53 11.92 11.44 11.91 178,647 +0.34(+2.94%)
Sep 27, 2010 11.50 11.70 11.35 11.57 197,532 +0.03(+0.25%)
Sep 24, 2010 11.43 11.69 11.17 11.54 155,555 +0.21(+1.83%)
Sep 23, 2010 11.34 11.80 11.23 11.34 339,589 -0.17(-1.48%)
Sep 22, 2010 11.71 11.90 11.35 11.51 195,450 -0.31(-2.64%)
Sep 21, 2010 11.91 12.14 11.68 11.82 189,233 -0.17(-1.42%)
Sep 20, 2010 11.53 12.25 11.43 11.99 427,792 +0.58(+5.05%)
Sep 17, 2010 11.35 11.57 11.17 11.41 267,079 -0.37(-3.13%)
Sep 15, 2010 11.83 12.20 11.67 11.78 593,997 +0.22(+1.88%)
Sep 14, 2010 11.19 11.57 11.19 11.56 265,325 +0.28(+2.51%)
Sep 13, 2010 11.42 11.56 11.18 11.28 321,711 -0.04(-0.33%)
Sep 10, 2010 11.32 11.45 11.16 11.32 384,187 +0.08(+0.67%)
Sep 09, 2010 11.53 11.93 10.87 11.24 249,420 -0.25(-2.14%)
Sep 08, 2010 10.85 11.51 10.79 11.49 1,570,674 +0.12(+1.08%)
Sep 07, 2010 11.34 11.68 11.13 11.36 495,846 +0.13(+1.18%)
Sep 03, 2010 11.24 11.64 10.94 11.23 244,958 +0.02(+0.17%)
Sep 02, 2010 10.47 11.25 10.47 11.21 104,276 +0.13(+1.19%)
Sep 01, 2010 10.47 11.29 10.16 11.08 436,957 +0.62(+5.91%)
Aug 31, 2010 10.40 10.61 10.27 10.46 249,846 -0.02(-0.18%)
Aug 30, 2010 10.40 10.65 10.40 10.48 240,151 -0.01(-0.13%)
Aug 27, 2010 10.53 10.85 10.38 10.49 392,620 +0.10(+1.00%)
Aug 26, 2010 10.33 10.53 10.20 10.39 615,435 +0.24(+2.32%)
Aug 25, 2010 9.919 10.51 9.664 10.15 1,177,344 +0.07(+0.66%)
Aug 24, 2010 10.16 10.67 9.919 10.09 790,490 -0.28(-2.73%)
Aug 23, 2010 10.66 10.86 9.881 10.37 806,452 -0.16(-1.52%)
Aug 20, 2010 10.82 10.86 10.42 10.53 477,052 -0.38(-3.46%)
Aug 19, 2010 11.29 11.43 10.68 10.91 789,690 -0.43(-3.75%)
Aug 18, 2010 11.41 11.90 11.34 11.34 1,069,824 -0.21(-1.80%)
Aug 17, 2010 11.20 11.62 11.10 11.54 1,150,328 +0.42(+3.74%)
Aug 16, 2010 11.14 11.55 11.04 11.13 583,943 -0.21(-1.83%)
Aug 13, 2010 11.57 11.84 11.19 11.34 1,013,680 -0.37(-3.15%)
Aug 12, 2010 11.58 11.82 11.43 11.70 1,884,662 -0.34(-2.82%)
Aug 11, 2010 12.52 12.64 11.76 12.04 2,739,343 -0.80(-6.25%)
Aug 10, 2010 13.01 13.07 12.83 12.85 1,671,817 -0.38(-2.86%)
Aug 09, 2010 13.23 13.23 12.94 13.23 1,926,154 +0.00(+0.00%)
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