Financial News

Nxp Semiconductors (NQ: NXPI )

171.06 -2.38 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 64.05 65.75 63.48 64.86 5,565,009 +3.07(+4.97%)
Oct 30, 2014 62.77 63.18 60.00 61.79 6,001,890 -1.55(-2.45%)
Oct 29, 2014 63.57 64.16 61.91 63.34 2,930,027 -0.49(-0.77%)
Oct 28, 2014 61.80 63.91 61.80 63.83 3,437,060 +1.71(+2.75%)
Oct 27, 2014 61.75 62.30 61.90 62.12 2,852,029 +0.22(+0.35%)
Oct 24, 2014 60.94 62.25 60.59 61.90 4,117,648 +1.28(+2.10%)
Oct 23, 2014 62.34 62.35 58.24 60.63 10,640,970 +0.05(+0.08%)
Oct 22, 2014 61.77 62.22 60.38 60.58 4,802,948 -0.48(-0.79%)
Oct 21, 2014 59.83 61.49 59.33 61.06 6,050,414 +2.97(+5.11%)
Oct 20, 2014 56.82 58.50 56.40 58.10 2,950,636 +1.02(+1.79%)
Oct 17, 2014 59.52 60.43 56.98 57.08 5,409,427 -0.60(-1.05%)
Oct 16, 2014 54.02 58.60 53.84 57.68 6,917,968 +2.31(+4.18%)
Oct 15, 2014 52.21 55.90 51.88 55.37 6,858,062 +1.92(+3.59%)
Oct 14, 2014 51.96 56.14 51.19 53.45 9,110,689 +2.53(+4.97%)
Oct 13, 2014 53.57 54.12 50.83 50.92 7,442,514 -2.30(-4.33%)
Oct 10, 2014 54.86 55.16 51.68 53.22 19,656,334 -7.56(-12.43%)
Oct 09, 2014 62.07 62.50 60.45 60.78 3,863,505 -1.72(-2.75%)
Oct 08, 2014 61.45 62.77 59.39 62.50 5,343,425 +0.91(+1.47%)
Oct 07, 2014 61.67 62.59 61.17 61.59 2,787,390 -0.95(-1.53%)
Oct 06, 2014 63.87 64.40 62.21 62.55 2,628,441 -1.10(-1.72%)
Oct 03, 2014 62.92 64.56 62.90 63.64 3,598,747 +1.00(+1.60%)
Oct 02, 2014 62.32 62.80 59.98 62.64 6,077,677 +0.28(+0.45%)
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