Financial News

Nxp Semiconductors (NQ: NXPI )

171.00 USD -9.90 (-5.47%)
Official Closing Price Updated: 7:07 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 103.94 104.00 103.38 103.50 3,326,854 -0.25(-0.24%)
Mar 30, 2017 103.33 104.29 103.14 103.75 1,697,023 +0.13(+0.13%)
Mar 29, 2017 103.16 103.67 103.15 103.62 1,622,946 +0.44(+0.43%)
Mar 28, 2017 103.07 103.53 102.97 103.18 1,246,296 -0.04(-0.04%)
Mar 27, 2017 102.92 103.36 102.70 103.22 1,182,206 +0.23(+0.22%)
Mar 24, 2017 102.81 103.16 102.60 102.99 2,153,518 +0.29(+0.28%)
Mar 23, 2017 102.74 102.97 102.62 102.70 1,720,618 -0.03(-0.03%)
Mar 22, 2017 102.83 102.99 102.60 102.73 2,040,718 -0.21(-0.20%)
Mar 21, 2017 103.20 103.51 102.65 102.94 3,273,473 -0.39(-0.38%)
Mar 20, 2017 103.25 103.50 103.15 103.33 1,158,180 +0.06(+0.06%)
Mar 17, 2017 103.20 103.38 102.91 103.27 3,096,574 -0.13(-0.13%)
Mar 16, 2017 103.88 103.97 103.28 103.40 3,891,490 -0.35(-0.34%)
Mar 15, 2017 103.80 103.97 103.72 103.75 2,702,303 -0.05(-0.05%)
Mar 14, 2017 103.90 103.98 103.71 103.80 1,669,486 -0.19(-0.18%)
Mar 13, 2017 104.10 104.45 103.80 103.99 3,592,455 -0.23(-0.22%)
Mar 10, 2017 104.10 104.23 103.90 104.22 3,012,899 +0.30(+0.29%)
Mar 09, 2017 103.76 104.02 103.75 103.92 3,101,443 +0.05(+0.05%)
Mar 08, 2017 103.68 104.03 103.65 103.87 5,757,303 +0.10(+0.10%)
Mar 07, 2017 103.86 104.11 103.56 103.77 2,881,801 -0.12(-0.12%)
Mar 06, 2017 103.55 104.10 103.30 103.89 1,535,268 +0.03(+0.03%)
Mar 03, 2017 103.72 103.94 103.44 103.86 1,484,471 +0.25(+0.24%)
Mar 02, 2017 103.12 103.79 103.05 103.61 4,282,410 +0.41(+0.40%)
Mar 01, 2017 103.20 103.44 102.96 103.20 1,797,786 +0.39(+0.38%)
Feb 28, 2017 102.65 103.18 102.30 102.81 1,650,151 +0.00(+0.00%)
Feb 27, 2017 102.58 102.89 102.57 102.81 881,055 -0.02(-0.02%)
Feb 24, 2017 102.20 102.86 102.19 102.83 2,153,608 +0.24(+0.23%)
Feb 23, 2017 102.65 102.89 102.46 102.59 1,368,236 -0.06(-0.06%)
Feb 22, 2017 102.60 102.89 102.40 102.65 1,576,878 +0.05(+0.05%)
Feb 21, 2017 102.21 102.75 102.21 102.60 1,530,021 +0.20(+0.20%)
Feb 17, 2017 102.40 102.40 102.40 0 -0.09(-0.09%)
Feb 16, 2017 102.65 102.74 102.41 102.49 1,069,978 -0.09(-0.09%)
Feb 15, 2017 102.25 102.74 102.25 102.58 1,724,768 +0.30(+0.29%)
Feb 14, 2017 102.00 102.49 101.91 102.28 2,148,846 +0.02(+0.02%)
Feb 13, 2017 102.10 102.49 101.85 102.26 1,460,325 +0.27(+0.26%)
Feb 10, 2017 101.76 102.31 101.75 101.99 2,131,363 +0.39(+0.38%)
Feb 09, 2017 102.00 102.17 101.55 101.60 1,995,539 -0.48(-0.47%)
Feb 08, 2017 101.47 102.15 101.04 102.08 3,419,332 +0.81(+0.80%)
Feb 07, 2017 100.65 101.28 100.44 101.27 2,716,487 +1.22(+1.22%)
Feb 06, 2017 99.85 101.25 99.76 100.05 12,647,085 +0.59(+0.59%)
Feb 03, 2017 99.00 99.50 98.90 99.46 1,840,348 +0.45(+0.45%)
Feb 02, 2017 98.10 99.34 98.10 99.01 3,450,354 +1.26(+1.29%)
Feb 01, 2017 98.39 98.58 97.75 97.75 4,618,958 -0.10(-0.10%)
Jan 31, 2017 97.75 98.17 97.46 97.85 2,699,390 -0.17(-0.17%)
Jan 30, 2017 98.05 98.20 97.25 98.02 2,971,671 +0.14(+0.14%)
Jan 27, 2017 97.40 97.99 97.30 97.88 2,484,538 +0.62(+0.64%)
Jan 26, 2017 97.43 97.62 97.12 97.26 3,112,228 -0.24(-0.25%)
Jan 25, 2017 96.83 97.81 96.83 97.50 3,860,037 +0.80(+0.83%)
Jan 24, 2017 96.23 97.32 96.06 96.70 4,201,161 +0.70(+0.73%)
Jan 23, 2017 97.50 97.70 96.00 96.00 9,077,687 -1.80(-1.84%)
Jan 20, 2017 98.20 98.31 97.68 97.80 2,744,224 -0.26(-0.27%)
Jan 19, 2017 98.14 98.26 97.81 98.06 2,464,316 +0.05(+0.05%)
Jan 18, 2017 98.09 98.34 97.86 98.01 1,936,800 +0.39(+0.40%)
Jan 17, 2017 98.50 98.62 97.61 97.62 5,501,692 -0.76(-0.77%)
Jan 13, 2017 98.38 98.38 98.38 0 +0.08(+0.08%)
Jan 12, 2017 98.49 98.58 98.26 98.30 1,574,793 -0.18(-0.18%)
Jan 11, 2017 98.49 98.61 98.28 98.48 1,727,308 -0.15(-0.15%)
Jan 10, 2017 98.54 98.79 98.26 98.63 2,767,909 +0.52(+0.53%)
Jan 09, 2017 98.25 98.47 97.97 98.11 2,189,384 -0.10(-0.10%)
Jan 06, 2017 98.70 98.72 97.99 98.21 2,849,128 -0.19(-0.19%)
Jan 05, 2017 98.48 98.79 98.18 98.40 2,181,745 +0.10(+0.10%)
Jan 04, 2017 97.67 98.36 97.65 98.30 3,949,710 +0.64(+0.66%)
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