Financial News

Nxp Semiconductors (NQ: NXPI )

171.00 USD -9.90 (-5.47%)
Official Closing Price Updated: 7:49 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 98.01 98.01 98.01 0 -0.09(-0.09%)
Dec 29, 2016 98.40 98.64 98.01 98.10 1,823,489 -0.29(-0.29%)
Dec 28, 2016 99.11 99.18 98.36 98.39 2,359,266 -0.61(-0.62%)
Dec 27, 2016 98.40 99.21 98.39 99.00 1,507,046 +0.80(+0.81%)
Dec 23, 2016 98.20 98.20 98.20 0 +0.32(+0.33%)
Dec 22, 2016 97.60 97.91 97.39 97.88 1,803,053 +0.18(+0.18%)
Dec 21, 2016 97.00 97.75 96.95 97.70 1,788,720 +0.60(+0.62%)
Dec 20, 2016 97.31 97.77 96.85 97.10 2,764,368 -0.03(-0.03%)
Dec 19, 2016 97.29 97.52 97.04 97.13 2,347,105 -0.06(-0.06%)
Dec 16, 2016 97.82 97.90 97.01 97.19 4,929,700 -0.59(-0.60%)
Dec 15, 2016 97.75 98.29 97.69 97.78 4,155,387 -0.05(-0.05%)
Dec 14, 2016 98.20 98.39 97.80 97.83 3,679,751 -0.37(-0.38%)
Dec 13, 2016 98.35 98.62 98.08 98.20 3,244,221 +0.06(+0.06%)
Dec 12, 2016 98.14 98.50 98.06 98.14 1,954,680 -0.19(-0.19%)
Dec 09, 2016 98.45 98.57 98.00 98.33 1,962,214 +0.18(+0.18%)
Dec 08, 2016 98.65 98.99 98.12 98.15 2,019,902 -0.24(-0.24%)
Dec 07, 2016 98.00 98.45 97.57 98.39 2,364,145 +0.58(+0.59%)
Dec 06, 2016 97.56 98.20 97.52 97.81 2,247,047 +0.01(+0.01%)
Dec 05, 2016 98.24 98.34 97.65 97.80 2,825,515 -0.17(-0.17%)
Dec 02, 2016 98.00 98.55 97.75 97.97 3,091,479 +0.22(+0.23%)
Dec 01, 2016 99.02 99.40 97.75 97.75 5,485,947 -1.40(-1.41%)
Nov 30, 2016 99.21 99.35 98.83 99.15 4,324,201 +0.30(+0.30%)
Nov 29, 2016 99.00 99.45 98.57 98.85 2,853,643 -0.21(-0.21%)
Nov 28, 2016 99.97 100.00 98.96 99.06 4,654,624 -0.45(-0.45%)
Nov 25, 2016 99.40 99.59 99.14 99.51 1,465,556 +0.18(+0.18%)
Nov 23, 2016 99.33 99.33 99.33 0 +0.49(+0.50%)
Nov 22, 2016 98.95 99.25 98.95 98.84 1,986,607 +0.25(+0.25%)
Nov 21, 2016 99.28 99.43 98.31 98.59 2,814,052 -0.29(-0.29%)
Nov 18, 2016 98.51 99.05 98.35 98.88 2,341,874 +0.82(+0.84%)
Nov 17, 2016 98.00 98.57 97.65 98.06 2,280,574 +0.23(+0.24%)
Nov 16, 2016 97.82 98.69 97.68 97.83 2,307,498 +0.03(+0.03%)
Nov 15, 2016 96.63 98.04 96.33 97.80 3,477,543 +1.06(+1.10%)
Nov 14, 2016 98.00 98.00 96.61 96.74 4,583,198 -0.99(-1.01%)
Nov 11, 2016 96.50 98.00 96.50 97.73 3,810,246 +1.14(+1.18%)
Nov 10, 2016 97.41 97.56 95.90 96.59 8,361,871 -0.69(-0.71%)
Nov 09, 2016 98.50 98.50 97.01 97.28 7,985,396 -1.73(-1.75%)
Nov 08, 2016 98.80 99.43 98.55 99.01 4,715,193 +0.29(+0.29%)
Nov 07, 2016 99.11 99.34 98.65 98.72 5,906,036 +0.02(+0.02%)
Nov 04, 2016 98.72 99.25 98.32 98.70 3,284,592 -0.04(-0.04%)
Nov 03, 2016 99.25 99.60 98.69 98.74 4,918,541 -0.29(-0.29%)
Nov 02, 2016 99.51 99.67 99.00 99.03 5,181,666 -0.52(-0.52%)
Nov 01, 2016 100.00 100.05 99.33 99.55 6,966,778 -0.45(-0.45%)
Oct 31, 2016 99.81 100.30 99.72 100.00 7,926,712 +0.22(+0.22%)
Oct 28, 2016 99.75 100.26 99.20 99.78 13,881,228 +0.70(+0.71%)
Oct 27, 2016 100.36 100.70 98.74 99.08 36,613,220 +0.42(+0.43%)
Oct 26, 2016 100.41 101.15 97.87 98.66 6,455,306 -1.98(-1.97%)
Oct 25, 2016 101.65 101.65 100.50 100.64 3,970,665 -1.20(-1.18%)
Oct 24, 2016 101.62 102.00 100.51 101.84 3,357,930 +0.13(+0.13%)
Oct 21, 2016 105.39 105.56 100.80 101.71 14,438,873 -2.78(-2.66%)
Oct 20, 2016 100.48 107.53 99.39 104.49 7,822,650 +3.46(+3.42%)
Oct 19, 2016 101.20 101.65 100.88 101.03 1,938,971 -0.62(-0.61%)
Oct 18, 2016 101.65 102.23 101.25 101.65 1,280,511 +0.77(+0.76%)
Oct 17, 2016 100.87 101.93 100.60 100.88 1,857,732 -0.52(-0.51%)
Oct 14, 2016 102.36 103.09 101.13 101.40 2,078,321 -0.44(-0.43%)
Oct 13, 2016 101.87 102.00 100.30 101.84 3,381,191 -0.90(-0.88%)
Oct 12, 2016 101.52 103.20 100.75 102.74 2,852,418 +0.81(+0.79%)
Oct 11, 2016 102.77 102.77 100.69 101.93 4,392,760 -0.90(-0.88%)
Oct 10, 2016 102.36 103.70 102.05 102.83 3,123,458 -0.16(-0.16%)
Oct 07, 2016 103.82 103.92 102.09 102.99 4,721,426 -0.50(-0.48%)
Oct 06, 2016 102.50 105.29 100.82 103.49 10,833,540 +0.99(+0.97%)
Oct 05, 2016 103.19 104.31 102.36 102.50 4,681,938 -0.73(-0.71%)
Oct 04, 2016 102.76 104.95 102.50 103.23 5,737,004 +0.47(+0.46%)
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