Financial News

Nxp Semiconductors (NQ: NXPI )

201.25 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 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%)
Aug 01, 2011 19.98 20.23 18.49 19.31 3,352,122 -0.47(-2.38%)
Jul 29, 2011 18.00 20.04 16.99 19.78 12,657,244 -0.76(-3.70%)
Jul 28, 2011 20.36 21.22 20.32 20.54 2,048,503 +0.02(+0.10%)
Jul 27, 2011 21.68 21.89 20.29 20.52 3,040,295 -1.49(-6.79%)
Jul 26, 2011 21.70 22.36 21.50 22.01 1,757,167 +0.19(+0.89%)
Jul 25, 2011 22.32 22.64 21.67 21.82 1,659,128 -0.92(-4.05%)
Jul 22, 2011 21.90 22.82 21.41 22.74 2,874,639 +1.02(+4.70%)
Jul 21, 2011 22.25 22.49 21.24 21.72 2,674,593 -0.34(-1.54%)
Jul 20, 2011 22.25 23.12 22.00 22.06 1,918,904 -0.04(-0.18%)
Jul 19, 2011 21.50 22.41 21.50 22.10 2,137,403 +0.93(+4.39%)
Jul 18, 2011 21.57 21.69 20.93 21.17 2,249,131 -0.52(-2.40%)
Jul 15, 2011 22.28 22.28 21.50 21.69 2,208,106 -0.41(-1.86%)
Jul 14, 2011 22.83 23.17 22.01 22.10 2,118,156 -0.66(-2.90%)
Jul 13, 2011 23.53 23.53 22.55 22.76 2,161,270 -0.45(-1.94%)
Jul 12, 2011 24.90 24.90 22.88 23.21 2,453,570 -1.80(-7.20%)
Jul 11, 2011 25.44 25.54 24.72 25.01 1,226,109 -1.06(-4.07%)
Jul 08, 2011 26.31 26.48 25.58 26.07 1,045,590 -0.47(-1.77%)
Jul 07, 2011 26.74 27.08 26.27 26.54 1,872,537 +0.14(+0.53%)
Jul 06, 2011 26.86 26.86 26.00 26.40 727,182 -0.51(-1.90%)
Jul 05, 2011 27.41 27.46 26.58 26.91 928,473 -0.60(-2.18%)
Jul 01, 2011 26.94 27.66 26.53 27.51 1,778,238 +0.78(+2.92%)
Jun 30, 2011 25.26 26.94 25.17 26.73 1,875,314 +1.42(+5.61%)
Jun 29, 2011 25.52 26.02 24.95 25.31 1,338,084 +0.13(+0.52%)
Jun 28, 2011 23.97 25.40 23.71 25.18 1,588,547 +1.51(+6.38%)
Jun 27, 2011 23.25 23.74 22.98 23.67 1,017,934 +0.21(+0.90%)
Jun 24, 2011 23.49 24.14 23.25 23.46 954,370 +0.05(+0.21%)
Jun 23, 2011 22.85 23.50 22.37 23.41 1,119,949 +0.21(+0.91%)
Jun 22, 2011 23.43 23.64 23.13 23.20 887,591 -0.34(-1.44%)
Jun 21, 2011 23.00 23.81 22.94 23.54 790,752 +0.69(+3.02%)
Jun 20, 2011 22.72 23.51 22.37 22.85 1,561,332 +0.20(+0.88%)
Jun 17, 2011 24.73 24.90 22.34 22.65 2,692,762 -1.65(-6.79%)
Jun 16, 2011 24.30 24.97 23.79 24.30 1,098,749 +0.29(+1.21%)
Jun 15, 2011 24.53 24.90 23.89 24.01 1,413,620 -1.38(-5.44%)
Jun 14, 2011 24.35 25.81 24.35 25.39 1,508,821 +1.26(+5.22%)
Jun 13, 2011 24.52 24.55 24.04 24.13 968,148 -0.21(-0.86%)
Jun 10, 2011 24.78 25.33 24.25 24.34 1,706,857 -0.78(-3.11%)
Jun 09, 2011 25.45 25.64 24.06 25.12 3,590,181 -0.33(-1.30%)
Jun 08, 2011 26.46 26.46 25.25 25.45 1,961,934 -1.13(-4.25%)
Jun 07, 2011 26.73 27.09 26.49 26.58 934,337 +0.03(+0.11%)
Jun 06, 2011 27.14 27.45 26.44 26.55 1,772,967 -0.15(-0.56%)
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