Financial News

Nxp Semiconductors (NQ: NXPI )

236.62 -0.92 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 75.12 75.38 74.07 74.59 4,380,095 -0.63(-0.83%)
Mar 30, 2016 74.52 75.54 74.47 75.22 5,191,382 +0.06(+0.07%)
Mar 29, 2016 74.01 75.42 73.09 75.16 3,017,966 +0.75(+1.01%)
Mar 28, 2016 75.00 75.23 73.54 74.41 1,523,714 -0.35(-0.47%)
Mar 24, 2016 74.07 74.76 74.76 74.76 2,981,633 +0.03(+0.04%)
Mar 23, 2016 76.60 76.68 74.66 74.73 2,220,668 -1.69(-2.22%)
Mar 22, 2016 75.17 76.48 74.89 76.42 2,127,399 +0.29(+0.37%)
Mar 21, 2016 76.08 76.92 75.37 76.14 2,326,366 -0.58(-0.76%)
Mar 18, 2016 74.94 76.80 74.75 76.72 4,804,704 +1.99(+2.66%)
Mar 17, 2016 72.84 74.90 72.84 74.73 4,084,024 +1.22(+1.66%)
Mar 16, 2016 72.18 73.70 71.94 73.51 4,717,140 +0.75(+1.04%)
Mar 15, 2016 72.23 72.89 71.08 72.75 4,354,646 +0.24(+0.33%)
Mar 14, 2016 71.77 72.90 71.26 72.51 2,579,033 +0.65(+0.91%)
Mar 11, 2016 71.78 72.13 71.05 71.86 4,286,712 +0.81(+1.14%)
Mar 10, 2016 71.23 72.17 69.37 71.05 2,931,587 +0.45(+0.64%)
Mar 09, 2016 69.52 70.83 68.46 70.60 3,047,429 +1.15(+1.66%)
Mar 08, 2016 70.12 70.65 68.57 69.45 3,157,512 -1.38(-1.95%)
Mar 07, 2016 70.45 72.06 69.41 70.83 4,047,248 +0.32(+0.46%)
Mar 04, 2016 69.61 72.17 69.37 70.51 4,650,308 +1.94(+2.83%)
Mar 03, 2016 69.61 69.68 67.72 68.57 2,904,858 -0.95(-1.36%)
Mar 02, 2016 68.32 69.85 68.30 69.51 3,252,698 +1.21(+1.78%)
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