Financial News

Nxp Semiconductors (NQ: NXPI )

169.56 -1.50 (-0.87%)
Streaming Delayed Price Updated: 9:40 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 94.29 94.75 94.20 94.46 8,391,194 +0.21(+0.22%)
Oct 28, 2016 94.23 94.71 93.71 94.26 14,694,626 +0.66(+0.71%)
Oct 27, 2016 94.80 95.13 93.27 93.60 38,758,644 +0.40(+0.43%)
Oct 26, 2016 94.85 95.55 92.45 93.20 6,833,567 -1.87(-1.97%)
Oct 25, 2016 96.02 96.02 94.94 95.07 4,203,334 -1.13(-1.18%)
Oct 24, 2016 96.00 96.35 94.95 96.20 3,554,694 +0.12(+0.13%)
Oct 21, 2016 99.56 99.72 95.22 96.08 15,284,948 -2.63(-2.66%)
Oct 20, 2016 94.92 101.58 93.89 98.71 8,281,034 +3.27(+3.42%)
Oct 19, 2016 95.60 96.02 95.30 95.44 2,052,588 -0.59(-0.61%)
Oct 18, 2016 96.02 96.57 95.65 96.02 1,355,545 +0.73(+0.76%)
Oct 17, 2016 95.29 96.29 95.03 95.30 1,966,589 -0.49(-0.51%)
Oct 14, 2016 96.69 97.38 95.53 95.79 2,200,104 -0.42(-0.43%)
Oct 13, 2016 96.23 96.35 94.75 96.20 3,579,318 -0.85(-0.88%)
Oct 12, 2016 95.90 97.49 95.17 97.05 3,019,561 +0.77(+0.79%)
Oct 11, 2016 97.08 97.08 95.12 96.29 4,650,162 -0.85(-0.88%)
Oct 10, 2016 96.69 97.96 96.40 97.14 3,306,483 -0.15(-0.16%)
Oct 07, 2016 98.07 98.17 96.44 97.29 4,998,087 -0.47(-0.48%)
Oct 06, 2016 96.83 99.46 95.24 97.76 11,468,353 +0.94(+0.97%)
Oct 05, 2016 97.48 98.54 96.69 96.83 4,956,285 -0.69(-0.71%)
Oct 04, 2016 97.07 99.14 96.83 97.52 6,073,175 +0.44(+0.46%)
Oct 03, 2016 97.28 99.19 96.34 97.07 7,281,588 +0.71(+0.74%)
Sep 30, 2016 94.18 98.85 94.18 96.36 25,110,116 +5.56(+6.13%)
Sep 29, 2016 77.56 92.66 76.99 90.80 25,846,794 +13.11(+16.88%)
Sep 28, 2016 77.97 78.78 77.28 77.69 2,711,750 -0.18(-0.23%)
Sep 27, 2016 77.68 78.59 77.22 77.87 3,677,905 -0.09(-0.12%)
Sep 26, 2016 78.45 79.10 77.84 77.96 2,870,340 -1.29(-1.63%)
Sep 23, 2016 79.38 80.30 78.91 79.26 2,890,475 -0.46(-0.58%)
Sep 22, 2016 79.63 79.85 79.08 79.72 1,953,434 +0.95(+1.21%)
Sep 21, 2016 78.57 79.04 78.07 78.76 2,007,284 +0.56(+0.71%)
Sep 20, 2016 79.13 79.26 77.91 78.21 2,482,776 -0.19(-0.24%)
Sep 19, 2016 79.68 79.86 77.79 78.40 3,581,737 -0.72(-0.91%)
Sep 16, 2016 81.12 81.46 78.83 79.11 4,147,497 -1.69(-2.09%)
Sep 15, 2016 78.86 81.10 78.67 80.81 3,022,062 +1.88(+2.38%)
Sep 14, 2016 77.38 78.93 77.38 78.93 3,021,649 +0.99(+1.27%)
Sep 13, 2016 78.55 78.70 77.05 77.93 3,665,457 -0.39(-0.49%)
Sep 12, 2016 76.51 78.59 75.69 78.32 4,565,140 +1.43(+1.86%)
Sep 09, 2016 80.11 80.12 76.73 76.89 6,073,655 -4.24(-5.23%)
Sep 08, 2016 81.72 82.03 80.64 81.14 3,592,778 -0.68(-0.83%)
Sep 07, 2016 82.78 82.92 81.80 81.82 3,101,308 -1.15(-1.39%)
Sep 06, 2016 83.03 83.11 81.73 82.97 3,177,053 -0.30(-0.36%)
Sep 02, 2016 83.37 83.27 83.27 83.27 2,249,730 +0.19(+0.23%)
Sep 01, 2016 83.49 84.06 82.55 83.08 3,342,181 -0.07(-0.08%)
Aug 31, 2016 83.25 83.51 82.67 83.15 2,281,765 -0.45(-0.54%)
Aug 30, 2016 84.26 84.65 83.18 83.60 2,005,664 -0.42(-0.49%)
Aug 29, 2016 83.78 84.59 83.77 84.02 1,683,114 +0.43(+0.51%)
Aug 26, 2016 82.73 84.35 82.51 83.59 2,540,391 +0.83(+1.00%)
Aug 25, 2016 82.58 83.59 82.57 82.76 2,598,148 +0.25(+0.30%)
Aug 24, 2016 83.72 84.88 82.07 82.51 3,152,979 -1.43(-1.70%)
Aug 23, 2016 83.96 84.23 82.87 83.94 2,135,874 +0.69(+0.83%)
Aug 22, 2016 83.25 83.71 82.93 83.25 1,902,725 -0.24(-0.28%)
Aug 19, 2016 82.73 84.10 82.72 83.49 2,682,143 +0.74(+0.89%)
Aug 18, 2016 83.56 83.83 82.56 82.75 2,069,579 -0.62(-0.75%)
Aug 17, 2016 82.67 83.41 82.25 83.37 1,990,643 +0.80(+0.97%)
Aug 16, 2016 83.60 83.63 82.50 82.57 2,816,343 -1.05(-1.25%)
Aug 15, 2016 81.85 83.88 81.54 83.62 3,318,681 +2.35(+2.89%)
Aug 12, 2016 80.76 81.62 80.72 81.27 1,480,855 -0.14(-0.17%)
Aug 11, 2016 81.60 81.94 80.95 81.41 1,918,998 +0.43(+0.54%)
Aug 10, 2016 81.77 81.80 80.55 80.98 1,959,093 -0.61(-0.75%)
Aug 09, 2016 81.48 82.16 81.33 81.59 1,852,790 +0.43(+0.52%)
Aug 08, 2016 81.24 82.27 80.59 81.16 2,561,930 +0.17(+0.21%)
Aug 05, 2016 79.80 81.53 79.71 80.99 2,474,844 +1.41(+1.77%)
Aug 04, 2016 78.84 79.73 78.21 79.59 2,703,533 +1.04(+1.32%)
Aug 03, 2016 77.23 78.61 77.20 78.55 2,401,597 +1.23(+1.59%)
Aug 02, 2016 79.83 79.93 77.15 77.32 5,525,165 -2.25(-2.83%)
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