Financial News

Nxp Semiconductors (NQ: NXPI )

203.83 USD +4.68 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 25.00 25.48 24.65 25.01 1,671,281 -0.36(-1.42%)
Sep 27, 2012 24.00 25.65 23.78 25.37 2,333,429 +1.61(+6.78%)
Sep 26, 2012 24.35 24.42 23.22 23.76 2,515,354 -0.44(-1.82%)
Sep 25, 2012 25.72 26.00 24.08 24.20 2,184,101 -1.22(-4.80%)
Sep 24, 2012 25.13 25.59 24.80 25.42 1,276,214 -0.29(-1.13%)
Sep 21, 2012 25.97 26.47 25.69 25.71 1,022,453 -0.13(-0.50%)
Sep 20, 2012 26.19 26.24 25.41 25.84 1,366,572 -0.48(-1.82%)
Sep 19, 2012 26.46 26.65 26.16 26.32 986,773 -0.31(-1.16%)
Sep 18, 2012 26.54 26.91 25.80 26.63 1,492,333 +0.16(+0.60%)
Sep 17, 2012 26.50 26.60 25.86 26.47 1,422,496 -0.20(-0.75%)
Sep 14, 2012 26.75 27.96 26.42 26.67 3,655,642 +0.24(+0.92%)
Sep 13, 2012 24.18 26.46 24.13 26.43 4,838,411 +1.42(+5.67%)
Sep 12, 2012 24.67 25.38 24.32 25.01 3,808,304 +0.34(+1.38%)
Sep 11, 2012 23.72 24.72 23.64 24.67 2,163,462 +1.12(+4.76%)
Sep 10, 2012 24.75 24.79 23.42 23.55 1,708,753 -1.27(-5.12%)
Sep 07, 2012 24.35 25.08 24.06 24.82 1,472,599 +0.35(+1.43%)
Sep 06, 2012 23.51 24.50 23.46 24.47 1,696,722 +1.24(+5.34%)
Sep 05, 2012 23.58 23.58 22.98 23.23 1,355,325 +0.27(+1.18%)
Sep 04, 2012 23.41 23.41 22.78 22.96 1,362,190 -0.36(-1.54%)
Aug 31, 2012 23.17 23.50 22.98 23.32 1,465,851 +0.50(+2.19%)
Aug 30, 2012 23.25 23.34 22.60 22.82 1,700,318 -0.69(-2.93%)
Aug 29, 2012 23.64 23.97 23.23 23.51 1,282,218 -1.00(-4.08%)
Aug 27, 2012 23.99 24.60 23.64 24.51 1,971,311 +0.77(+3.24%)
Aug 24, 2012 23.77 23.96 23.42 23.74 975,926 +0.02(+0.08%)
Aug 23, 2012 23.75 24.05 23.50 23.72 1,334,456 -0.01(-0.03%)
Aug 22, 2012 23.97 23.97 23.19 23.73 3,166,986 -0.57(-2.36%)
Aug 21, 2012 25.05 25.16 24.05 24.30 2,476,441 -0.66(-2.64%)
Aug 20, 2012 25.85 25.93 24.70 24.96 2,287,605 -1.08(-4.15%)
Aug 17, 2012 25.93 26.24 25.66 26.04 2,135,092 +0.30(+1.17%)
Aug 16, 2012 25.37 25.85 24.92 25.74 2,013,812 +0.73(+2.92%)
Aug 15, 2012 24.08 25.20 24.02 25.01 1,975,776 +0.47(+1.92%)
Aug 14, 2012 24.11 24.80 24.01 24.54 1,781,813 +0.55(+2.29%)
Aug 13, 2012 24.42 24.49 23.40 23.99 979,864 -0.27(-1.11%)
Aug 10, 2012 23.59 24.27 23.49 24.26 1,021,556 +0.53(+2.23%)
Aug 09, 2012 23.74 23.97 23.50 23.73 1,176,691 -0.08(-0.34%)
Aug 08, 2012 23.94 24.19 23.52 23.81 1,404,647 -0.45(-1.85%)
Aug 07, 2012 23.49 24.73 23.17 24.26 4,004,223 +1.41(+6.17%)
Aug 06, 2012 22.44 23.16 21.92 22.85 2,685,919 +0.55(+2.47%)
Aug 03, 2012 22.10 22.70 21.68 22.30 1,853,617 +0.75(+3.48%)
Aug 02, 2012 21.94 22.07 21.30 21.55 1,107,803 -0.51(-2.31%)
Aug 01, 2012 22.87 22.87 21.85 22.06 1,034,228 -0.53(-2.35%)
Jul 31, 2012 23.18 23.22 22.25 22.59 1,648,676 -0.53(-2.29%)
Jul 30, 2012 23.82 24.31 22.85 23.12 1,773,936 -0.70(-2.94%)
Jul 27, 2012 23.50 23.90 23.26 23.82 1,638,205 +0.76(+3.30%)
Jul 26, 2012 23.00 23.24 21.85 23.06 2,652,040 +0.59(+2.63%)
Jul 25, 2012 22.28 23.24 22.17 22.47 1,629,456 -0.15(-0.66%)
Jul 24, 2012 22.30 22.72 20.07 22.62 4,438,142 +0.64(+2.91%)
Jul 23, 2012 21.30 22.26 20.84 21.98 2,456,288 -0.43(-1.92%)
Jul 20, 2012 22.92 22.98 22.14 22.41 1,578,141 -0.53(-2.31%)
Jul 19, 2012 22.44 23.12 22.20 22.94 2,241,395 +1.08(+4.94%)
Jul 18, 2012 20.00 22.00 19.94 21.86 1,745,887 +1.83(+9.14%)
Jul 17, 2012 20.47 20.67 19.72 20.03 1,002,151 -0.34(-1.67%)
Jul 16, 2012 20.30 20.43 19.87 20.37 789,145 -0.01(-0.05%)
Jul 13, 2012 20.45 20.49 19.66 20.38 1,651,937 +0.16(+0.79%)
Jul 12, 2012 20.71 20.95 19.93 20.22 1,488,216 -0.76(-3.62%)
Jul 11, 2012 21.08 21.45 20.74 20.98 804,165 -0.18(-0.85%)
Jul 10, 2012 22.13 22.37 20.98 21.16 1,460,450 -0.97(-4.38%)
Jul 09, 2012 22.49 22.55 21.87 22.13 1,178,687 -0.21(-0.94%)
Jul 06, 2012 22.85 22.96 22.17 22.34 1,555,172 -0.80(-3.46%)
Jul 05, 2012 23.54 23.59 22.51 23.14 1,255,590 -0.43(-1.82%)
Jul 03, 2012 23.14 23.71 23.08 23.57 555,662 +0.46(+1.99%)
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