Financial News

Nxp Semiconductors (NQ: NXPI )

163.09 +0.01 (+0.01%)
Streaming Delayed Price Updated: 3:21 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 83.25 83.51 82.67 83.15 2,281,765 -0.45(-0.54%)
Aug 30, 2016 84.26 84.65 83.18 83.60 2,005,664 -0.42(-0.49%)
Aug 29, 2016 83.78 84.59 83.77 84.02 1,683,114 +0.43(+0.51%)
Aug 26, 2016 82.73 84.35 82.51 83.59 2,540,391 +0.83(+1.00%)
Aug 25, 2016 82.58 83.59 82.57 82.76 2,598,148 +0.25(+0.30%)
Aug 24, 2016 83.72 84.88 82.07 82.51 3,152,979 -1.43(-1.70%)
Aug 23, 2016 83.96 84.23 82.87 83.94 2,135,874 +0.69(+0.83%)
Aug 22, 2016 83.25 83.71 82.93 83.25 1,902,725 -0.24(-0.28%)
Aug 19, 2016 82.73 84.10 82.72 83.49 2,682,143 +0.74(+0.89%)
Aug 18, 2016 83.56 83.83 82.56 82.75 2,069,579 -0.62(-0.75%)
Aug 17, 2016 82.67 83.41 82.25 83.37 1,990,643 +0.80(+0.97%)
Aug 16, 2016 83.60 83.63 82.50 82.57 2,816,343 -1.05(-1.25%)
Aug 15, 2016 81.85 83.88 81.54 83.62 3,318,681 +2.35(+2.89%)
Aug 12, 2016 80.76 81.62 80.72 81.27 1,480,855 -0.14(-0.17%)
Aug 11, 2016 81.60 81.94 80.95 81.41 1,918,998 +0.43(+0.54%)
Aug 10, 2016 81.77 81.80 80.55 80.98 1,959,093 -0.61(-0.75%)
Aug 09, 2016 81.48 82.16 81.33 81.59 1,852,790 +0.43(+0.52%)
Aug 08, 2016 81.24 82.27 80.59 81.16 2,561,930 +0.17(+0.21%)
Aug 05, 2016 79.80 81.53 79.71 80.99 2,474,844 +1.41(+1.77%)
Aug 04, 2016 78.84 79.73 78.21 79.59 2,703,533 +1.04(+1.32%)
Aug 03, 2016 77.23 78.61 77.20 78.55 2,401,597 +1.23(+1.59%)
Aug 02, 2016 79.83 79.93 77.15 77.32 5,525,165 -2.25(-2.83%)
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