Financial News

Nxp Semiconductors (NQ: NXPI )

212.45 USD -8.58 (-3.88%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 73.26 78.77 73.10 78.35 15,331,085 +5.35(+7.33%)
Oct 29, 2015 74.73 80.96 72.53 73.00 36,649,390 -17.92(-19.71%)
Oct 28, 2015 91.70 92.08 89.72 90.92 4,979,290 +0.62(+0.69%)
Oct 27, 2015 91.15 92.49 89.18 90.30 3,331,733 -1.11(-1.21%)
Oct 26, 2015 94.60 95.24 91.12 91.41 3,659,683 -4.68(-4.87%)
Oct 23, 2015 96.59 97.69 93.69 96.09 6,429,112 -1.86(-1.90%)
Oct 22, 2015 93.01 98.09 93.01 97.95 8,384,304 +6.63(+7.26%)
Oct 21, 2015 92.69 93.66 91.05 91.32 2,393,678 -0.67(-0.73%)
Oct 20, 2015 93.39 93.39 91.61 91.99 2,428,115 -1.43(-1.53%)
Oct 19, 2015 93.52 94.19 92.21 93.42 2,059,065 +0.20(+0.21%)
Oct 16, 2015 93.93 94.18 92.44 93.22 2,196,545 -0.87(-0.92%)
Oct 15, 2015 92.41 95.16 92.40 94.09 4,891,835 +2.57(+2.81%)
Oct 14, 2015 87.73 92.31 86.62 91.52 5,054,609 +4.50(+5.17%)
Oct 13, 2015 88.03 88.39 86.80 87.02 2,347,971 -1.99(-2.24%)
Oct 12, 2015 88.51 89.92 87.80 89.01 3,053,012 +1.69(+1.94%)
Oct 09, 2015 86.01 88.08 85.78 87.32 2,818,246 +0.83(+0.96%)
Oct 08, 2015 84.66 86.71 83.09 86.49 3,065,286 +1.55(+1.82%)
Oct 07, 2015 85.50 86.30 82.72 84.94 3,512,220 +0.21(+0.25%)
Oct 06, 2015 84.98 86.29 81.93 84.73 4,072,416 -0.57(-0.67%)
Oct 05, 2015 86.11 87.75 85.15 85.30 3,164,227 -0.58(-0.68%)
Oct 02, 2015 83.96 85.94 83.08 85.88 3,031,216 +0.54(+0.63%)
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