Financial News

Nxp Semiconductors (NQ: NXPI )

223.00 USD -0.36 (-0.16%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 65.76 66.19 65.00 66.18 2,303,415 +1.17(+1.80%)
Jun 27, 2014 63.80 65.09 63.27 65.01 1,594,092 +1.12(+1.75%)
Jun 26, 2014 64.67 64.67 62.92 63.89 1,680,064 -0.69(-1.07%)
Jun 25, 2014 64.51 64.99 63.50 64.58 1,659,500 +0.14(+0.22%)
Jun 24, 2014 66.00 66.15 64.22 64.44 2,222,173 -1.62(-2.45%)
Jun 23, 2014 66.50 67.39 65.96 66.06 2,274,313 -0.38(-0.57%)
Jun 20, 2014 65.19 66.48 65.11 66.44 3,293,944 +1.45(+2.23%)
Jun 19, 2014 63.77 65.03 62.75 64.99 3,578,437 +2.07(+3.29%)
Jun 18, 2014 63.74 63.74 62.42 62.92 2,387,891 -0.38(-0.60%)
Jun 17, 2014 62.55 63.68 62.50 63.30 2,049,796 +0.77(+1.23%)
Jun 16, 2014 62.45 62.98 61.84 62.53 1,574,763 +0.24(+0.39%)
Jun 13, 2014 63.71 63.71 62.00 62.29 2,366,111 +0.02(+0.03%)
Jun 12, 2014 63.28 63.55 61.98 62.27 2,707,255 -1.41(-2.21%)
Jun 11, 2014 64.40 64.65 63.54 63.68 2,019,690 -0.72(-1.12%)
Jun 10, 2014 63.87 64.53 63.08 64.40 2,867,379 +1.22(+1.93%)
Jun 06, 2014 64.52 64.69 63.01 63.18 2,596,461 -0.22(-0.35%)
Jun 05, 2014 63.00 63.81 62.45 63.40 3,373,812 +0.90(+1.44%)
Jun 04, 2014 62.09 62.72 61.79 62.50 2,965,300 -0.19(-0.30%)
Jun 03, 2014 62.04 62.95 61.77 62.69 1,844,817 +0.29(+0.46%)
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