Financial News

Nxp Semiconductors (NQ: NXPI )

171.06 -2.38 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 96.05 96.87 94.63 94.80 2,674,675 -1.96(-2.02%)
Mar 30, 2015 95.43 98.23 95.43 96.76 3,950,601 +2.37(+2.51%)
Mar 27, 2015 92.97 95.07 91.86 94.39 5,285,603 +2.29(+2.48%)
Mar 26, 2015 90.70 93.52 90.06 92.10 9,258,722 -2.50(-2.65%)
Mar 25, 2015 98.64 98.68 93.12 94.61 6,249,923 -3.67(-3.74%)
Mar 24, 2015 99.20 99.37 97.67 98.28 3,420,245 -0.80(-0.81%)
Mar 23, 2015 102.18 102.49 99.08 99.08 3,473,697 -2.97(-2.91%)
Mar 20, 2015 100.92 102.47 100.13 102.05 3,606,646 +2.56(+2.57%)
Mar 19, 2015 99.62 100.56 98.90 99.49 1,942,443 -0.04(-0.04%)
Mar 18, 2015 97.73 100.02 97.45 99.53 2,923,058 +1.45(+1.47%)
Mar 17, 2015 97.49 98.48 97.19 98.08 2,865,689 -0.51(-0.52%)
Mar 16, 2015 99.19 99.21 97.43 98.59 4,188,514 -0.28(-0.28%)
Mar 13, 2015 94.28 99.30 94.13 98.87 8,756,760 +5.75(+6.17%)
Mar 12, 2015 91.25 93.23 91.19 93.12 2,496,489 +0.60(+0.64%)
Mar 11, 2015 92.64 93.03 91.98 92.53 2,283,460 +0.38(+0.41%)
Mar 10, 2015 92.79 93.05 91.73 92.15 3,270,934 -1.11(-1.19%)
Mar 09, 2015 92.52 93.70 92.52 93.26 3,767,218 +0.23(+0.24%)
Mar 06, 2015 93.33 93.55 92.17 93.03 3,875,530 -0.18(-0.19%)
Mar 05, 2015 94.46 95.28 92.90 93.21 4,086,107 -0.76(-0.80%)
Mar 04, 2015 92.62 94.09 91.92 93.96 3,599,693 +0.70(+0.75%)
Mar 03, 2015 94.42 94.55 92.28 93.27 7,753,565 -0.78(-0.83%)
Mar 02, 2015 89.84 94.37 89.76 94.05 25,262,320 +13.85(+17.27%)
Feb 27, 2015 80.62 81.18 79.84 80.20 1,753,992 -0.06(-0.08%)
Feb 26, 2015 80.22 81.28 79.46 80.26 1,948,439 +0.06(+0.08%)
Feb 25, 2015 80.78 81.01 79.79 80.20 1,687,362 -0.96(-1.18%)
Feb 24, 2015 79.97 81.17 78.99 81.15 2,382,221 +1.33(+1.67%)
Feb 23, 2015 79.92 80.00 79.00 79.82 1,998,655 -0.15(-0.19%)
Feb 20, 2015 80.87 80.96 79.49 79.97 2,227,122 -0.95(-1.18%)
Feb 19, 2015 80.47 80.95 79.61 80.93 2,290,125 +0.29(+0.36%)
Feb 18, 2015 79.84 80.75 78.96 80.64 2,243,725 +1.55(+1.96%)
Feb 17, 2015 80.30 80.56 78.79 79.09 2,864,643 -1.01(-1.26%)
Feb 13, 2015 81.37 80.10 80.10 80.10 2,879,066 -0.57(-0.70%)
Feb 12, 2015 78.82 80.70 78.82 80.66 2,990,369 +1.45(+1.82%)
Feb 11, 2015 77.55 79.32 77.14 79.22 3,374,532 +1.79(+2.32%)
Feb 10, 2015 77.28 77.46 76.06 77.42 3,254,094 +0.94(+1.22%)
Feb 09, 2015 77.50 77.74 74.33 76.49 3,875,755 -1.25(-1.60%)
Feb 06, 2015 74.56 78.82 74.09 77.73 6,479,722 +3.80(+5.14%)
Feb 05, 2015 75.57 76.28 73.29 73.94 7,028,428 -1.40(-1.86%)
Feb 04, 2015 74.69 75.94 74.47 75.34 5,060,160 +0.01(+0.01%)
Feb 03, 2015 73.35 75.39 73.10 75.33 3,077,554 +1.77(+2.40%)
Feb 02, 2015 75.51 75.83 71.95 73.56 3,314,096 -1.39(-1.85%)
Jan 30, 2015 75.30 75.76 73.82 74.95 2,599,814 -0.50(-0.66%)
Jan 29, 2015 75.00 76.01 72.65 75.45 3,446,567 +0.70(+0.94%)
Jan 28, 2015 76.33 77.59 74.25 74.75 5,901,196 +1.04(+1.41%)
Jan 27, 2015 73.68 74.51 73.28 73.71 2,897,595 -1.03(-1.38%)
Jan 26, 2015 75.52 75.52 73.81 74.74 3,020,746 -1.05(-1.38%)
Jan 23, 2015 74.56 76.68 73.81 75.79 2,946,966 +1.11(+1.48%)
Jan 22, 2015 75.25 75.57 72.67 74.68 4,016,917 -0.23(-0.30%)
Jan 21, 2015 74.88 75.72 74.12 74.91 2,761,601 +0.49(+0.66%)
Jan 20, 2015 74.95 74.95 73.10 74.42 3,265,589 +0.82(+1.12%)
Jan 16, 2015 72.21 73.61 71.60 73.60 3,872,913 +1.23(+1.70%)
Jan 15, 2015 75.76 76.28 72.15 72.37 5,071,921 -3.27(-4.32%)
Jan 14, 2015 73.70 76.03 72.81 75.64 4,245,480 +0.78(+1.05%)
Jan 13, 2015 76.52 78.18 74.22 74.85 3,956,101 -1.05(-1.38%)
Jan 12, 2015 76.52 76.79 74.01 75.90 3,097,766 +0.03(+0.04%)
Jan 09, 2015 74.01 76.49 73.98 75.87 5,409,561 +2.34(+3.19%)
Jan 08, 2015 71.33 73.78 71.25 73.53 2,827,383 +3.32(+4.72%)
Jan 07, 2015 69.00 70.83 69.00 70.22 2,871,418 +1.84(+2.69%)
Jan 06, 2015 71.32 71.58 68.20 68.37 4,341,019 -3.42(-4.76%)
Jan 05, 2015 72.65 72.74 71.28 71.79 4,159,902 -0.77(-1.05%)
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