Financial News

Nxp Semiconductors (NQ: NXPI )

168.37 -2.69 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 68.54 69.34 67.10 67.30 2,969,897 -0.94(-1.37%)
Feb 26, 2016 67.53 68.50 66.96 68.23 2,993,470 +1.26(+1.88%)
Feb 25, 2016 66.64 67.01 64.36 66.98 2,891,348 +0.84(+1.27%)
Feb 24, 2016 63.74 66.26 62.98 66.13 3,042,147 +1.67(+2.59%)
Feb 23, 2016 66.13 66.17 64.40 64.46 2,576,275 -1.58(-2.39%)
Feb 22, 2016 63.43 66.12 63.29 66.04 3,838,972 +3.25(+5.18%)
Feb 19, 2016 63.60 63.61 62.38 62.79 4,346,062 -1.07(-1.67%)
Feb 18, 2016 66.54 66.72 63.70 63.86 6,102,409 -2.60(-3.91%)
Feb 17, 2016 66.06 67.80 65.32 66.46 4,645,285 +0.86(+1.31%)
Feb 16, 2016 65.09 66.11 64.15 65.60 4,149,757 +2.02(+3.18%)
Feb 12, 2016 62.49 63.57 63.57 63.57 3,253,915 +2.11(+3.43%)
Feb 11, 2016 61.04 63.02 60.88 61.47 4,692,260 -1.02(-1.63%)
Feb 10, 2016 62.49 64.40 62.07 62.49 6,041,323 +0.58(+0.93%)
Feb 09, 2016 58.25 62.76 58.20 61.91 5,663,599 +1.45(+2.41%)
Feb 08, 2016 65.25 65.55 58.96 60.46 10,910,442 -6.33(-9.48%)
Feb 05, 2016 71.28 72.14 66.47 66.79 4,907,613 -5.30(-7.35%)
Feb 04, 2016 70.10 72.74 67.82 72.09 10,918,613 +5.22(+7.81%)
Feb 03, 2016 69.46 69.68 65.41 66.86 5,991,066 -1.98(-2.88%)
Feb 02, 2016 71.01 71.35 68.32 68.85 3,911,285 -3.27(-4.53%)
Feb 01, 2016 69.85 72.68 69.65 72.11 3,195,254 +1.47(+2.09%)
Jan 29, 2016 67.58 70.65 66.83 70.64 3,743,524 +4.25(+6.40%)
Jan 28, 2016 67.21 67.87 65.55 66.39 2,704,694 -0.35(-0.52%)
Jan 27, 2016 66.95 68.20 66.13 66.74 3,040,976 -0.95(-1.41%)
Jan 26, 2016 68.72 69.45 67.23 67.69 3,528,096 -0.68(-0.99%)
Jan 25, 2016 70.01 70.01 68.17 68.37 3,168,469 -2.21(-3.13%)
Jan 22, 2016 69.53 71.37 69.30 70.58 3,726,464 +2.51(+3.69%)
Jan 21, 2016 67.48 69.51 66.76 68.07 4,748,831 +1.18(+1.77%)
Jan 20, 2016 63.76 67.69 63.40 66.89 7,075,386 +2.25(+3.48%)
Jan 19, 2016 66.02 67.25 64.25 64.64 4,862,006 -0.21(-0.32%)
Jan 15, 2016 66.38 64.85 64.85 64.85 10,173,541 -5.54(-7.86%)
Jan 14, 2016 69.91 70.74 66.33 70.39 6,626,812 +0.25(+0.35%)
Jan 13, 2016 73.59 74.60 69.93 70.14 3,942,962 -3.33(-4.54%)
Jan 12, 2016 73.67 74.41 71.86 73.47 5,688,075 +0.53(+0.73%)
Jan 11, 2016 71.50 73.58 71.26 72.95 4,330,125 +1.93(+2.71%)
Jan 08, 2016 71.75 73.53 70.39 71.02 7,366,244 -0.77(-1.08%)
Jan 07, 2016 73.62 74.61 71.70 71.79 7,303,713 -4.11(-5.41%)
Jan 06, 2016 76.09 77.13 74.54 75.90 5,577,368 -1.93(-2.48%)
Jan 05, 2016 80.57 81.01 77.68 77.83 3,411,282 -1.94(-2.43%)
Jan 04, 2016 77.46 80.05 77.04 79.77 2,672,060 +0.18(+0.23%)
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%)
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