Financial News

Nxp Semiconductors (NQ: NXPI )

227.12 USD +4.39 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 85.34 85.94 84.52 84.89 1,656,903 -0.07(-0.08%)
Feb 26, 2015 84.92 86.04 84.12 84.96 1,840,587 +0.07(+0.08%)
Feb 25, 2015 85.51 85.76 84.47 84.89 1,593,961 -1.02(-1.18%)
Feb 24, 2015 84.66 85.93 83.62 85.91 2,250,357 +1.41(+1.67%)
Feb 23, 2015 84.60 84.69 83.63 84.50 1,888,023 -0.16(-0.19%)
Feb 20, 2015 85.61 85.70 84.15 84.66 2,103,843 -1.01(-1.18%)
Feb 19, 2015 85.18 85.69 84.28 85.67 2,163,359 +0.31(+0.36%)
Feb 18, 2015 84.52 85.48 83.59 85.36 2,119,527 +1.64(+1.96%)
Feb 17, 2015 85.00 85.28 83.41 83.72 2,706,075 -1.07(-1.26%)
Feb 13, 2015 86.14 84.79 84.79 84.79 2,719,700 -0.60(-0.70%)
Feb 12, 2015 83.44 85.43 83.44 85.39 2,824,842 +1.53(+1.82%)
Feb 11, 2015 82.09 83.97 81.66 83.86 3,187,740 +1.90(+2.32%)
Feb 10, 2015 81.81 82.00 80.52 81.96 3,073,969 +0.99(+1.22%)
Feb 09, 2015 82.04 82.30 78.69 80.97 3,661,219 -1.32(-1.60%)
Feb 06, 2015 78.93 83.44 78.43 82.29 6,121,047 +4.02(+5.14%)
Feb 05, 2015 80.00 80.75 77.58 78.27 6,639,380 -1.48(-1.86%)
Feb 04, 2015 79.07 80.39 78.83 79.75 4,780,063 +0.01(+0.01%)
Feb 03, 2015 77.65 79.81 77.38 79.74 2,907,201 +1.87(+2.40%)
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