Financial News

Nxp Semiconductors (NQ: NXPI )

212.90 USD +0.47 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 31.37 31.40 30.80 30.85 2,485,201 -0.57(-1.81%)
May 30, 2013 30.32 31.49 30.28 31.42 0 +0.84(+2.75%)
May 29, 2013 30.39 30.88 30.06 30.58 3,224,984 +0.27(+0.89%)
May 28, 2013 30.11 30.75 29.76 30.31 3,057,232 +0.66(+2.23%)
May 24, 2013 29.14 29.76 28.89 29.65 0 +0.50(+1.72%)
May 23, 2013 28.73 29.15 28.52 29.15 0 -0.10(-0.34%)
May 22, 2013 29.95 30.14 28.97 29.25 0 -0.75(-2.50%)
May 21, 2013 30.27 30.32 29.90 30.00 0 -0.17(-0.56%)
May 20, 2013 30.25 30.59 29.89 30.17 0 -0.03(-0.10%)
May 17, 2013 30.25 30.31 29.84 30.20 0 +0.03(+0.10%)
May 16, 2013 30.64 31.00 30.14 30.17 2,362,500 -0.61(-1.98%)
May 15, 2013 30.00 31.01 30.00 30.78 0 +1.10(+3.71%)
May 13, 2013 29.72 30.14 29.54 29.68 0 -0.54(-1.79%)
May 10, 2013 29.12 30.39 29.07 30.22 0 +0.99(+3.39%)
May 09, 2013 28.83 29.51 28.79 29.23 0 +0.19(+0.65%)
May 08, 2013 28.54 29.14 28.41 29.04 0 +0.50(+1.75%)
May 07, 2013 28.11 28.61 28.08 28.54 0 +0.33(+1.17%)
May 06, 2013 28.06 28.87 28.03 28.21 0 +0.19(+0.68%)
May 03, 2013 28.21 28.42 27.77 28.02 0 +0.78(+2.86%)
May 02, 2013 26.86 27.40 26.86 27.24 0 +0.48(+1.79%)
May 01, 2013 28.03 28.03 26.69 26.76 0 -0.79(-2.87%)
Apr 30, 2013 27.51 27.76 27.43 27.55 0 -0.05(-0.18%)
Apr 29, 2013 27.35 28.01 27.04 27.60 2,224,607 +0.27(+0.99%)
Apr 26, 2013 27.17 27.61 27.04 27.33 3,980,124 -0.14(-0.51%)
Apr 25, 2013 27.17 27.85 27.12 27.47 0 +0.32(+1.18%)
Apr 24, 2013 26.81 27.25 26.24 27.15 0 +0.41(+1.53%)
Apr 23, 2013 26.45 27.03 24.78 26.74 12,805,311 +0.97(+3.76%)
Apr 22, 2013 25.24 26.04 24.66 25.77 6,043,067 +0.48(+1.90%)
Apr 19, 2013 25.80 25.80 24.81 25.29 4,981,252 -0.13(-0.51%)
Apr 18, 2013 27.09 27.09 25.37 25.42 5,260,966 -1.14(-4.29%)
Apr 17, 2013 28.00 28.23 26.30 26.56 6,311,133 -2.01(-7.04%)
Apr 16, 2013 27.95 28.63 27.51 28.57 4,517,374 +1.13(+4.12%)
Apr 15, 2013 28.95 28.95 27.43 27.44 5,464,629 -1.70(-5.83%)
Apr 12, 2013 29.47 29.76 28.90 29.14 2,631,266 -0.72(-2.39%)
Apr 11, 2013 29.79 30.16 29.41 29.86 3,039,015 -0.14(-0.48%)
Apr 10, 2013 29.67 30.27 29.34 30.00 2,151,890 +0.31(+1.04%)
Apr 09, 2013 29.22 30.02 29.04 29.69 3,129,816 +0.80(+2.75%)
Apr 08, 2013 28.65 28.91 28.13 28.89 2,827,136 +0.35(+1.21%)
Apr 05, 2013 27.69 28.61 27.20 28.55 4,015,194 +0.35(+1.24%)
Apr 04, 2013 27.56 28.31 27.50 28.20 4,059,981 +0.70(+2.55%)
Apr 03, 2013 28.58 28.85 26.96 27.50 4,541,800 -0.92(-3.24%)
Apr 02, 2013 29.15 29.33 28.13 28.42 2,733,488 -0.44(-1.52%)
Apr 01, 2013 30.27 30.29 28.85 28.86 2,737,377 -1.43(-4.72%)
Mar 28, 2013 30.01 30.32 29.85 30.29 1,421,279 +0.43(+1.44%)
Mar 27, 2013 29.62 30.02 29.23 29.86 2,362,820 +0.01(+0.03%)
Mar 26, 2013 29.98 30.04 29.67 29.85 1,861,831 -0.07(-0.23%)
Mar 25, 2013 30.00 30.08 29.68 29.92 1,708,349 +0.00(+0.00%)
Mar 22, 2013 30.16 30.47 29.71 29.92 2,497,097 +0.42(+1.42%)
Mar 21, 2013 29.55 29.90 29.43 29.50 1,348,181 -0.45(-1.50%)
Mar 20, 2013 29.88 30.14 29.62 29.95 2,464,287 +0.28(+0.93%)
Mar 19, 2013 30.07 30.33 29.54 29.67 4,176,059 -0.05(-0.15%)
Mar 18, 2013 30.66 30.83 29.46 29.72 6,655,605 -1.49(-4.77%)
Mar 15, 2013 31.31 31.54 31.00 31.21 4,057,372 -0.33(-1.05%)
Mar 14, 2013 31.28 31.77 31.15 31.54 2,562,793 +0.31(+0.99%)
Mar 13, 2013 31.40 31.52 30.87 31.23 2,242,019 -0.09(-0.29%)
Mar 12, 2013 31.40 31.53 31.11 31.32 2,107,901 -0.27(-0.85%)
Mar 11, 2013 31.75 31.91 31.32 31.59 3,618,366 +0.16(+0.51%)
Mar 08, 2013 31.33 31.60 30.95 31.43 7,043,274 -0.60(-1.87%)
Mar 07, 2013 32.35 32.87 31.97 32.03 2,129,349 -0.16(-0.50%)
Mar 06, 2013 32.51 32.74 32.10 32.19 962,809 -0.29(-0.89%)
Mar 05, 2013 32.21 32.57 32.00 32.48 1,940,408 +0.72(+2.27%)
Mar 04, 2013 31.84 31.95 31.31 31.76 2,086,087 -0.43(-1.34%)
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