Financial News

Nxp Semiconductors (NQ: NXPI )

189.81 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 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%)
May 01, 2014 59.68 61.53 59.62 60.46 2,747,038 +0.84(+1.41%)
Apr 30, 2014 59.09 59.65 58.12 59.62 2,233,894 +0.38(+0.64%)
Apr 29, 2014 58.50 59.38 57.69 59.24 2,220,894 +1.22(+2.10%)
Apr 28, 2014 59.35 59.42 56.61 58.02 4,083,065 -0.85(-1.44%)
Apr 25, 2014 61.45 61.55 58.55 58.87 4,209,509 -3.13(-5.05%)
Apr 24, 2014 62.10 62.50 59.40 62.00 5,076,785 +1.48(+2.45%)
Apr 23, 2014 61.00 61.09 60.01 60.52 3,156,531 -0.10(-0.16%)
Apr 22, 2014 60.47 61.27 59.70 60.62 3,116,554 +0.53(+0.89%)
Apr 21, 2014 59.25 60.25 57.61 60.08 3,425,144 +1.88(+3.24%)
Apr 17, 2014 57.95 58.20 58.20 58.20 2,445,700 +0.29(+0.50%)
Apr 16, 2014 58.56 58.56 56.50 57.91 1,979,978 +0.28(+0.49%)
Apr 15, 2014 56.96 58.31 56.19 57.63 2,733,875 +1.23(+2.18%)
Apr 14, 2014 56.59 57.53 55.68 56.40 2,651,722 +0.18(+0.32%)
Apr 11, 2014 56.10 57.95 55.52 56.22 3,301,851 -1.15(-2.00%)
Apr 10, 2014 59.70 59.70 57.29 57.37 2,807,026 -1.96(-3.30%)
Apr 09, 2014 60.12 60.80 58.61 59.33 3,435,223 +1.09(+1.87%)
Apr 08, 2014 57.25 58.37 55.90 58.24 4,183,926 +2.52(+4.52%)
Apr 07, 2014 56.48 57.29 54.80 55.72 5,632,518 -1.61(-2.81%)
Apr 04, 2014 62.68 62.74 57.04 57.33 7,039,959 -4.58(-7.40%)
Apr 03, 2014 62.53 63.35 61.41 61.91 4,298,591 +0.57(+0.93%)
Apr 02, 2014 61.99 62.31 60.69 61.34 3,659,274 +0.41(+0.67%)
Apr 01, 2014 58.99 61.28 58.81 60.93 4,063,627 +2.12(+3.60%)
Mar 31, 2014 58.31 59.58 57.88 58.81 2,407,341 +1.15(+1.99%)
Mar 28, 2014 57.83 59.05 57.31 57.66 2,552,682 +0.40(+0.70%)
Mar 27, 2014 58.47 58.47 56.02 57.26 3,208,111 -0.83(-1.43%)
Mar 26, 2014 59.12 60.31 57.43 58.09 5,294,575 +1.14(+2.00%)
Mar 25, 2014 57.19 58.10 56.54 56.95 2,866,776 +0.51(+0.90%)
Mar 24, 2014 58.19 58.63 56.13 56.44 3,254,602 -1.53(-2.64%)
Mar 21, 2014 60.34 60.48 57.58 57.97 3,589,477 -1.88(-3.14%)
Mar 20, 2014 58.74 59.85 58.31 59.85 2,191,597 +0.99(+1.68%)
Mar 19, 2014 58.90 59.22 58.34 58.86 2,325,925 +0.13(+0.22%)
Mar 18, 2014 58.56 59.10 57.93 58.73 2,657,815 +0.32(+0.55%)
Mar 17, 2014 57.94 59.36 57.94 58.41 2,696,105 +0.79(+1.37%)
Mar 14, 2014 57.01 58.20 57.01 57.62 2,814,397 +0.27(+0.47%)
Mar 13, 2014 57.85 58.40 56.43 57.35 3,241,846 -0.18(-0.31%)
Mar 12, 2014 56.51 57.71 55.90 57.53 2,152,194 +0.72(+1.27%)
Mar 11, 2014 58.09 58.91 56.47 56.81 2,913,158 -0.33(-0.58%)
Mar 10, 2014 58.48 58.88 56.95 57.14 2,924,506 -1.42(-2.42%)
Mar 07, 2014 60.00 60.37 57.84 58.56 4,780,963 -1.35(-2.25%)
Mar 06, 2014 57.90 59.93 57.81 59.91 4,943,568 +2.33(+4.05%)
Mar 05, 2014 57.99 58.17 56.95 57.58 2,667,042 -0.26(-0.45%)
Mar 04, 2014 56.86 57.93 56.39 57.84 2,490,176 +1.93(+3.45%)
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