Financial News

Nxp Semiconductors (NQ: NXPI )

172.13 USD -8.77 (-4.85%)
Streaming Delayed Price Updated: 2:43 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 81.64 81.93 80.50 81.07 4,030,125 -0.68(-0.83%)
Mar 30, 2016 80.99 82.10 80.94 81.75 4,776,590 +0.06(+0.07%)
Mar 29, 2016 80.44 81.97 79.44 81.69 2,776,830 +0.82(+1.01%)
Mar 28, 2016 81.51 81.76 79.93 80.87 1,401,969 -0.38(-0.47%)
Mar 24, 2016 80.50 81.25 81.25 81.25 2,743,400 +0.03(+0.04%)
Mar 23, 2016 83.25 83.34 81.14 81.22 2,043,237 -1.84(-2.22%)
Mar 22, 2016 81.70 83.12 81.39 83.06 1,957,420 +0.31(+0.37%)
Mar 21, 2016 82.69 83.60 81.91 82.75 2,140,489 -0.63(-0.76%)
Mar 18, 2016 81.45 83.47 81.24 83.38 4,420,808 +2.16(+2.66%)
Mar 17, 2016 79.16 81.40 79.16 81.22 3,757,710 +1.33(+1.66%)
Mar 16, 2016 78.45 80.10 78.19 79.89 4,340,240 +0.82(+1.04%)
Mar 15, 2016 78.50 79.22 77.25 79.07 4,006,709 +0.26(+0.33%)
Mar 14, 2016 78.00 79.23 77.45 78.81 2,372,968 +0.71(+0.91%)
Mar 11, 2016 78.01 78.39 77.22 78.10 3,944,203 +0.88(+1.14%)
Mar 10, 2016 77.42 78.44 75.39 77.22 2,697,353 +0.49(+0.64%)
Mar 09, 2016 75.56 76.98 74.40 76.73 2,803,939 +1.25(+1.66%)
Mar 08, 2016 76.21 76.79 74.52 75.48 2,905,227 -1.50(-1.95%)
Mar 07, 2016 76.57 78.32 75.44 76.98 3,723,873 +0.35(+0.46%)
Mar 04, 2016 75.66 78.43 75.39 76.63 4,278,748 +2.11(+2.83%)
Mar 03, 2016 75.65 75.73 73.60 74.52 2,672,760 -1.03(-1.36%)
Mar 02, 2016 74.25 75.92 74.23 75.55 2,992,807 +1.32(+1.78%)
Mar 01, 2016 72.00 74.62 71.10 74.23 3,610,384 +2.99(+4.20%)
Feb 29, 2016 72.56 73.40 71.03 71.24 2,805,503 -0.99(-1.37%)
Feb 26, 2016 71.49 72.51 70.88 72.23 2,827,771 +1.33(+1.88%)
Feb 25, 2016 70.54 70.94 68.13 70.90 2,731,302 +0.89(+1.27%)
Feb 24, 2016 67.48 70.14 66.67 70.01 2,873,754 +1.77(+2.59%)
Feb 23, 2016 70.00 70.05 68.17 68.24 2,433,670 -1.67(-2.39%)
Feb 22, 2016 67.15 69.99 67.00 69.91 3,626,472 +3.44(+5.18%)
Feb 19, 2016 67.33 67.33 66.03 66.47 4,105,493 -1.13(-1.67%)
Feb 18, 2016 70.44 70.63 67.43 67.60 5,764,620 -2.75(-3.91%)
Feb 17, 2016 69.93 71.77 69.15 70.35 4,388,153 +0.91(+1.31%)
Feb 16, 2016 68.90 69.98 67.91 69.44 3,920,054 +2.14(+3.18%)
Feb 12, 2016 66.15 67.30 67.30 67.30 3,073,800 +2.23(+3.43%)
Feb 11, 2016 64.62 66.71 64.45 65.07 4,432,527 -1.08(-1.63%)
Feb 10, 2016 66.15 68.17 65.71 66.15 5,706,915 +0.61(+0.93%)
Feb 09, 2016 61.66 66.44 61.61 65.54 5,350,099 +1.54(+2.41%)
Feb 08, 2016 69.07 69.39 62.42 64.00 10,306,511 -6.70(-9.48%)
Feb 05, 2016 75.46 76.37 70.37 70.70 4,635,960 -5.61(-7.35%)
Feb 04, 2016 74.21 77.00 71.79 76.31 10,314,230 +5.53(+7.81%)
Feb 03, 2016 73.53 73.76 69.24 70.78 5,659,440 -2.10(-2.88%)
Feb 02, 2016 75.17 75.53 72.32 72.88 3,694,782 -3.46(-4.53%)
Feb 01, 2016 73.94 76.94 73.73 76.34 3,018,386 +1.56(+2.09%)
Jan 29, 2016 71.54 74.79 70.75 74.78 3,536,307 +4.50(+6.40%)
Jan 28, 2016 71.15 71.85 69.39 70.28 2,554,980 -0.37(-0.52%)
Jan 27, 2016 70.87 72.20 70.00 70.65 2,872,648 -1.01(-1.41%)
Jan 26, 2016 72.75 73.52 71.17 71.66 3,332,804 -0.72(-0.99%)
Jan 25, 2016 74.11 74.11 72.16 72.38 2,993,084 -2.34(-3.13%)
Jan 22, 2016 73.60 75.55 73.36 74.72 3,520,192 +2.66(+3.69%)
Jan 21, 2016 71.43 73.58 70.67 72.06 4,485,967 +1.25(+1.77%)
Jan 20, 2016 67.50 71.66 67.11 70.81 6,683,739 +2.38(+3.48%)
Jan 19, 2016 69.89 71.19 68.02 68.43 4,592,877 -0.22(-0.32%)
Jan 15, 2016 70.27 68.65 68.65 68.65 9,610,400 -5.86(-7.86%)
Jan 14, 2016 74.01 74.89 70.22 74.51 6,259,995 +0.26(+0.35%)
Jan 13, 2016 77.90 78.97 74.03 74.25 3,724,706 -3.53(-4.54%)
Jan 12, 2016 77.99 78.77 76.07 77.78 5,373,221 +0.56(+0.73%)
Jan 11, 2016 75.69 77.89 75.44 77.22 4,090,438 +2.04(+2.71%)
Jan 08, 2016 75.95 77.83 74.51 75.18 6,958,497 -0.82(-1.08%)
Jan 07, 2016 77.93 78.98 75.90 76.00 6,899,427 -4.35(-5.41%)
Jan 06, 2016 80.55 81.65 78.91 80.35 5,268,642 -2.04(-2.48%)
Jan 05, 2016 85.29 85.76 82.23 82.39 3,222,456 -2.05(-2.43%)
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