Financial News

Nxp Semiconductors (NQ: NXPI )

217.50 USD +4.42 (+2.08%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 92.81 94.49 92.27 94.49 29,171,840 +2.37(+2.57%)
May 27, 2016 91.37 92.12 92.12 92.12 2,960,900 +0.79(+0.86%)
May 26, 2016 91.49 92.48 90.94 91.33 2,527,126 -0.62(-0.67%)
May 25, 2016 92.18 92.80 91.00 91.95 2,925,543 +0.37(+0.40%)
May 24, 2016 90.35 91.91 89.25 91.58 5,216,792 +2.62(+2.95%)
May 23, 2016 89.51 90.37 88.82 88.96 2,578,181 +0.57(+0.64%)
May 20, 2016 87.50 88.81 87.00 88.39 4,149,494 +1.96(+2.27%)
May 19, 2016 87.02 87.85 85.54 86.43 2,042,538 -0.60(-0.69%)
May 18, 2016 84.96 87.52 84.56 87.03 3,737,994 +2.28(+2.69%)
May 17, 2016 85.65 85.92 84.28 84.75 2,223,743 -0.22(-0.26%)
May 16, 2016 84.79 85.94 84.00 84.97 2,734,834 +1.90(+2.29%)
May 13, 2016 83.59 84.73 83.00 83.07 2,761,910 -0.18(-0.22%)
May 12, 2016 85.53 86.00 81.95 83.25 4,272,924 -2.34(-2.73%)
May 11, 2016 85.54 86.87 85.52 85.59 1,574,639 -0.48(-0.56%)
May 10, 2016 85.35 86.39 85.22 86.07 1,997,479 +1.03(+1.21%)
May 09, 2016 85.53 86.50 84.57 85.04 2,245,947 -0.32(-0.37%)
May 06, 2016 84.94 86.33 84.25 85.36 2,763,059 +0.12(+0.14%)
May 05, 2016 85.89 86.24 84.83 85.24 4,979,998 +1.42(+1.69%)
May 04, 2016 84.63 85.54 83.72 83.82 3,343,655 -1.65(-1.93%)
May 03, 2016 85.67 86.03 84.51 85.47 3,522,559 -0.87(-1.01%)
May 02, 2016 85.12 86.61 84.38 86.34 3,664,395 +1.06(+1.24%)
Apr 29, 2016 86.25 86.42 83.64 85.28 8,047,545 -0.59(-0.69%)
Apr 28, 2016 88.25 91.18 85.28 85.87 5,491,836 -3.07(-3.45%)
Apr 27, 2016 86.00 88.98 85.94 88.94 6,552,542 +2.25(+2.60%)
Apr 26, 2016 87.13 89.79 85.83 86.69 18,171,030 +3.35(+4.02%)
Apr 25, 2016 83.79 84.68 81.89 83.34 4,557,834 -1.05(-1.24%)
Apr 22, 2016 83.75 85.40 82.80 84.39 3,385,742 +0.25(+0.30%)
Apr 21, 2016 84.83 84.97 83.76 84.14 1,610,041 -0.87(-1.02%)
Apr 20, 2016 83.60 85.61 83.08 85.01 3,011,974 +2.12(+2.56%)
Apr 19, 2016 84.07 84.34 81.96 82.89 3,009,524 -1.24(-1.47%)
Apr 18, 2016 84.02 84.68 83.62 84.13 3,025,725 -0.25(-0.30%)
Apr 15, 2016 84.43 84.94 84.00 84.38 5,342,974 -1.11(-1.30%)
Apr 14, 2016 84.32 85.62 83.74 85.49 5,620,383 +0.44(+0.52%)
Apr 13, 2016 83.45 85.45 83.10 85.05 4,156,387 +2.36(+2.85%)
Apr 12, 2016 83.50 83.50 81.63 82.69 2,561,644 -0.29(-0.35%)
Apr 11, 2016 83.54 84.25 82.94 82.98 2,609,346 +0.24(+0.29%)
Apr 08, 2016 83.51 84.58 82.27 82.74 3,480,054 +1.48(+1.82%)
Apr 07, 2016 82.50 82.70 80.99 81.26 2,119,171 -1.76(-2.12%)
Apr 06, 2016 80.52 83.17 80.52 83.02 1,848,353 +1.90(+2.34%)
Apr 05, 2016 80.59 81.79 80.40 81.12 1,878,270 -0.45(-0.55%)
Apr 04, 2016 81.20 82.48 80.87 81.57 2,001,530 -0.48(-0.59%)
Apr 01, 2016 80.21 82.19 80.05 82.05 2,544,392 +0.98(+1.21%)
Mar 31, 2016 81.64 81.93 80.50 81.07 4,030,125 -0.68(-0.83%)
Mar 30, 2016 80.99 82.10 80.94 81.75 4,776,590 +0.06(+0.07%)
Mar 29, 2016 80.44 81.97 79.44 81.69 2,776,830 +0.82(+1.01%)
Mar 28, 2016 81.51 81.76 79.93 80.87 1,401,969 -0.38(-0.47%)
Mar 24, 2016 80.50 81.25 81.25 81.25 2,743,400 +0.03(+0.04%)
Mar 23, 2016 83.25 83.34 81.14 81.22 2,043,237 -1.84(-2.22%)
Mar 22, 2016 81.70 83.12 81.39 83.06 1,957,420 +0.31(+0.37%)
Mar 21, 2016 82.69 83.60 81.91 82.75 2,140,489 -0.63(-0.76%)
Mar 18, 2016 81.45 83.47 81.24 83.38 4,420,808 +2.16(+2.66%)
Mar 17, 2016 79.16 81.40 79.16 81.22 3,757,710 +1.33(+1.66%)
Mar 16, 2016 78.45 80.10 78.19 79.89 4,340,240 +0.82(+1.04%)
Mar 15, 2016 78.50 79.22 77.25 79.07 4,006,709 +0.26(+0.33%)
Mar 14, 2016 78.00 79.23 77.45 78.81 2,372,968 +0.71(+0.91%)
Mar 11, 2016 78.01 78.39 77.22 78.10 3,944,203 +0.88(+1.14%)
Mar 10, 2016 77.42 78.44 75.39 77.22 2,697,353 +0.49(+0.64%)
Mar 09, 2016 75.56 76.98 74.40 76.73 2,803,939 +1.25(+1.66%)
Mar 08, 2016 76.21 76.79 74.52 75.48 2,905,227 -1.50(-1.95%)
Mar 07, 2016 76.57 78.32 75.44 76.98 3,723,873 +0.35(+0.46%)
Mar 04, 2016 75.66 78.43 75.39 76.63 4,278,748 +2.11(+2.83%)
Mar 03, 2016 75.65 75.73 73.60 74.52 2,672,760 -1.03(-1.36%)
Mar 02, 2016 74.25 75.92 74.23 75.55 2,992,807 +1.32(+1.78%)
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