Financial News

Nxp Semiconductors (NQ: NXPI )

226.50 USD +2.56 (+1.14%)
Streaming Delayed Price Updated: 10:08 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 62.38 62.56 61.74 62.10 1,972,693 +0.07(+0.11%)
May 29, 2014 61.94 62.53 61.75 62.03 2,097,130 +0.22(+0.36%)
May 28, 2014 62.55 62.67 61.51 61.81 2,450,441 -0.60(-0.96%)
May 27, 2014 62.01 62.66 61.69 62.41 2,926,184 +0.75(+1.22%)
May 23, 2014 60.84 61.66 61.66 61.66 2,242,200 +0.88(+1.45%)
May 22, 2014 60.03 61.17 59.89 60.78 1,621,972 +0.37(+0.61%)
May 21, 2014 60.83 61.41 59.65 60.41 3,170,547 -0.38(-0.63%)
May 20, 2014 61.03 61.51 60.27 60.79 3,174,172 +0.25(+0.41%)
May 19, 2014 60.13 60.99 60.05 60.54 4,452,479 +0.29(+0.48%)
May 16, 2014 59.60 60.50 59.08 60.25 3,855,605 +0.60(+1.01%)
May 15, 2014 59.45 59.73 57.71 59.65 5,130,909 +0.11(+0.18%)
May 14, 2014 59.99 60.52 59.50 59.54 8,447,148 -1.17(-1.93%)
May 13, 2014 62.86 63.85 60.45 60.71 3,627,812 -1.91(-3.05%)
May 12, 2014 60.50 63.41 60.37 62.62 2,928,318 +2.85(+4.77%)
May 09, 2014 60.39 60.66 59.22 59.77 1,717,469 -0.94(-1.55%)
May 08, 2014 60.10 62.17 59.80 60.71 1,990,481 +0.49(+0.81%)
May 07, 2014 60.56 61.09 59.43 60.22 1,992,606 -0.32(-0.53%)
May 06, 2014 61.24 61.52 60.42 60.54 1,698,996 -0.68(-1.11%)
May 05, 2014 61.78 61.78 60.61 61.22 1,593,590 -0.56(-0.91%)
May 02, 2014 61.16 62.28 60.39 61.78 2,552,513 +1.32(+2.18%)
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