Financial News

Nxp Semiconductors (NQ: NXPI )

173.44 -2.40 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 67.58 70.65 66.83 70.64 3,743,524 +4.25(+6.40%)
Jan 28, 2016 67.21 67.87 65.55 66.39 2,704,694 -0.35(-0.52%)
Jan 27, 2016 66.95 68.20 66.13 66.74 3,040,976 -0.95(-1.41%)
Jan 26, 2016 68.72 69.45 67.23 67.69 3,528,096 -0.68(-0.99%)
Jan 25, 2016 70.01 70.01 68.17 68.37 3,168,469 -2.21(-3.13%)
Jan 22, 2016 69.53 71.37 69.30 70.58 3,726,464 +2.51(+3.69%)
Jan 21, 2016 67.48 69.51 66.76 68.07 4,748,831 +1.18(+1.77%)
Jan 20, 2016 63.76 67.69 63.40 66.89 7,075,386 +2.25(+3.48%)
Jan 19, 2016 66.02 67.25 64.25 64.64 4,862,006 -0.21(-0.32%)
Jan 15, 2016 66.38 64.85 64.85 64.85 10,173,541 -5.54(-7.86%)
Jan 14, 2016 69.91 70.74 66.33 70.39 6,626,812 +0.25(+0.35%)
Jan 13, 2016 73.59 74.60 69.93 70.14 3,942,962 -3.33(-4.54%)
Jan 12, 2016 73.67 74.41 71.86 73.47 5,688,075 +0.53(+0.73%)
Jan 11, 2016 71.50 73.58 71.26 72.95 4,330,125 +1.93(+2.71%)
Jan 08, 2016 71.75 73.53 70.39 71.02 7,366,244 -0.77(-1.08%)
Jan 07, 2016 73.62 74.61 71.70 71.79 7,303,713 -4.11(-5.41%)
Jan 06, 2016 76.09 77.13 74.54 75.90 5,577,368 -1.93(-2.48%)
Jan 05, 2016 80.57 81.01 77.68 77.83 3,411,282 -1.94(-2.43%)
Jan 04, 2016 77.46 80.05 77.04 79.77 2,672,060 +0.18(+0.23%)
Dec 31, 2015 80.70 79.59 79.59 79.59 2,265,397 -1.43(-1.76%)
Dec 30, 2015 81.04 81.86 80.83 81.01 1,479,763 -0.53(-0.65%)
Dec 29, 2015 81.11 81.77 79.71 81.54 2,104,773 +0.42(+0.51%)
Dec 28, 2015 81.09 81.24 79.72 81.13 1,389,014 -0.51(-0.62%)
Dec 24, 2015 80.19 81.64 81.64 81.64 1,143,073 +1.79(+2.24%)
Dec 23, 2015 80.58 80.85 79.44 79.85 2,768,384 -0.70(-0.87%)
Dec 22, 2015 80.43 81.20 79.27 80.55 2,344,845 -0.01(-0.01%)
Dec 21, 2015 80.53 81.22 79.80 80.56 1,754,930 +1.11(+1.40%)
Dec 18, 2015 79.34 80.82 78.42 79.44 3,418,993 -0.45(-0.57%)
Dec 17, 2015 82.10 82.87 79.84 79.90 2,859,118 -1.27(-1.56%)
Dec 16, 2015 79.84 81.43 79.31 81.16 2,638,367 +1.89(+2.38%)
Dec 15, 2015 78.46 80.29 78.41 79.27 4,006,243 +0.45(+0.58%)
Dec 14, 2015 78.57 79.10 77.32 78.82 5,065,202 +0.15(+0.19%)
Dec 11, 2015 81.88 82.99 78.64 78.67 3,598,948 -4.89(-5.86%)
Dec 10, 2015 81.87 84.91 80.65 83.56 5,389,880 +2.10(+2.57%)
Dec 09, 2015 82.03 82.51 80.72 81.47 5,451,534 -1.24(-1.50%)
Dec 08, 2015 80.39 83.47 80.20 82.70 5,560,986 +1.23(+1.51%)
Dec 07, 2015 85.95 85.95 81.32 81.48 8,101,296 -3.97(-4.64%)
Dec 04, 2015 84.88 86.15 83.60 85.44 6,121,089 +0.50(+0.59%)
Dec 03, 2015 87.84 88.68 84.54 84.94 5,983,328 -1.89(-2.18%)
Dec 02, 2015 88.11 89.00 86.39 86.83 5,588,503 -2.05(-2.31%)
Dec 01, 2015 87.59 88.93 86.88 88.88 8,469,776 +0.60(+0.67%)
Nov 30, 2015 83.60 88.29 83.53 88.29 27,761,274 +4.82(+5.77%)
Nov 27, 2015 80.20 83.85 80.08 83.47 4,443,354 +3.67(+4.59%)
Nov 25, 2015 78.81 79.80 79.80 79.80 3,540,371 +1.08(+1.37%)
Nov 24, 2015 75.58 79.83 75.57 78.73 7,396,739 +4.52(+6.08%)
Nov 23, 2015 74.69 76.28 73.95 74.21 3,703,735 -1.14(-1.52%)
Nov 20, 2015 77.03 77.03 74.72 75.35 2,469,156 -1.09(-1.42%)
Nov 19, 2015 77.03 77.44 75.79 76.44 2,174,614 -0.94(-1.21%)
Nov 18, 2015 73.82 77.73 73.76 77.38 4,231,558 +3.30(+4.45%)
Nov 17, 2015 74.54 75.05 73.70 74.08 2,630,809 -0.29(-0.39%)
Nov 16, 2015 73.40 74.83 73.09 74.37 3,083,572 +0.86(+1.17%)
Nov 13, 2015 74.74 75.50 73.41 73.51 3,189,734 -1.53(-2.04%)
Nov 12, 2015 76.28 76.89 74.67 75.04 3,452,722 -1.79(-2.34%)
Nov 11, 2015 75.87 78.07 75.86 76.84 2,767,755 +0.73(+0.96%)
Nov 10, 2015 75.10 76.51 74.30 76.11 4,733,006 -0.52(-0.68%)
Nov 09, 2015 76.32 77.05 75.25 76.63 2,620,832 +0.22(+0.28%)
Nov 06, 2015 75.11 76.77 74.87 76.41 3,806,302 +1.31(+1.75%)
Nov 05, 2015 75.67 76.28 73.98 75.10 3,519,262 -0.45(-0.60%)
Nov 04, 2015 74.32 75.62 73.82 75.55 4,823,895 +1.41(+1.90%)
Nov 03, 2015 71.85 75.53 71.85 74.15 5,674,649 +1.76(+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