Financial News

Nxp Semiconductors (NQ: NXPI )

172.55 +1.08 (+0.63%)
Streaming Delayed Price Updated: 11:50 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 73.34 76.01 71.72 72.39 7,544,350 -1.62(-2.20%)
Oct 30, 2015 69.20 74.41 69.05 74.01 16,229,441 +5.05(+7.33%)
Oct 29, 2015 70.59 76.48 68.52 68.96 38,796,936 -16.93(-19.71%)
Oct 28, 2015 86.62 86.98 84.75 85.89 5,271,061 +0.59(+0.69%)
Oct 27, 2015 86.10 87.37 84.24 85.30 3,526,962 -1.05(-1.21%)
Oct 26, 2015 89.36 89.97 86.08 86.35 3,874,129 -4.42(-4.87%)
Oct 23, 2015 91.24 92.28 88.50 90.77 6,805,838 -1.76(-1.90%)
Oct 22, 2015 87.86 92.66 87.86 92.53 8,875,599 +6.26(+7.26%)
Oct 21, 2015 87.56 88.48 86.01 86.27 2,533,940 -0.63(-0.73%)
Oct 20, 2015 88.22 88.22 86.54 86.90 2,570,395 -1.35(-1.53%)
Oct 19, 2015 88.34 88.98 87.11 88.25 2,179,720 +0.19(+0.21%)
Oct 16, 2015 88.73 88.97 87.32 88.06 2,325,256 -0.82(-0.92%)
Oct 15, 2015 87.29 89.89 87.29 88.88 5,178,482 +2.43(+2.81%)
Oct 14, 2015 82.87 87.20 81.83 86.45 5,350,794 +4.25(+5.17%)
Oct 13, 2015 83.16 83.50 82.00 82.20 2,485,555 -1.88(-2.24%)
Oct 12, 2015 83.61 84.94 82.94 84.08 3,231,909 +1.60(+1.94%)
Oct 09, 2015 81.25 83.20 81.03 82.49 2,983,386 +0.78(+0.96%)
Oct 08, 2015 79.97 81.91 78.49 81.70 3,244,902 +1.46(+1.82%)
Oct 07, 2015 80.77 81.52 78.14 80.24 3,718,025 +0.20(+0.25%)
Oct 06, 2015 80.28 81.51 77.39 80.04 4,311,047 -0.54(-0.67%)
Oct 05, 2015 81.34 82.89 80.44 80.58 3,349,641 -0.55(-0.68%)
Oct 02, 2015 79.31 81.18 78.48 81.13 3,208,836 +0.51(+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