Financial News

Nxp Semiconductors (NQ: NXPI )

199.93 USD -1.32 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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