Financial News

Nxp Semiconductors (NQ: NXPI )

173.44 -2.40 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 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%)
Aug 01, 2016 79.76 79.82 79.02 79.57 4,013,706 +0.13(+0.17%)
Jul 29, 2016 79.76 81.08 78.64 79.44 4,563,645 -0.25(-0.31%)
Jul 28, 2016 79.99 82.94 78.46 79.68 9,502,026 -2.92(-3.53%)
Jul 27, 2016 83.90 84.17 82.21 82.60 7,133,699 -0.43(-0.52%)
Jul 26, 2016 80.45 83.07 80.45 83.03 10,486,578 +3.73(+4.71%)
Jul 25, 2016 79.52 80.26 79.01 79.30 3,956,947 -0.43(-0.53%)
Jul 22, 2016 78.26 79.94 77.66 79.73 4,370,259 +1.05(+1.33%)
Jul 21, 2016 79.55 79.96 78.53 78.68 7,203,878 -0.83(-1.05%)
Jul 20, 2016 77.61 80.16 77.28 79.51 6,806,987 +2.48(+3.23%)
Jul 19, 2016 77.39 77.85 76.78 77.03 2,884,897 -0.18(-0.23%)
Jul 18, 2016 76.10 77.30 75.95 77.21 4,453,314 +1.94(+2.57%)
Jul 15, 2016 75.54 75.81 75.10 75.27 2,609,784 +0.09(+0.13%)
Jul 14, 2016 74.53 75.63 73.90 75.17 10,380,217 -1.04(-1.36%)
Jul 13, 2016 76.71 76.94 75.96 76.21 3,209,759 +0.07(+0.09%)
Jul 12, 2016 76.33 77.34 75.84 76.15 3,820,902 +0.73(+0.96%)
Jul 11, 2016 75.81 76.30 75.30 75.42 4,045,152 +0.65(+0.87%)
Jul 08, 2016 72.79 74.83 72.24 74.77 3,820,576 +2.53(+3.50%)
Jul 07, 2016 72.02 73.44 71.73 72.24 3,953,509 +0.03(+0.04%)
Jul 05, 2016 73.17 73.30 71.70 72.21 3,595,308 -1.45(-1.96%)
Jul 01, 2016 73.52 73.65 73.65 73.65 3,092,373 -0.35(-0.47%)
Jun 30, 2016 73.97 74.18 72.09 74.00 7,420,849 +0.02(+0.03%)
Jun 29, 2016 73.81 75.03 73.42 73.98 5,648,682 +1.75(+2.42%)
Jun 28, 2016 73.48 73.68 71.51 72.24 5,034,324 +1.35(+1.91%)
Jun 27, 2016 73.21 73.68 69.55 70.89 11,350,029 -4.75(-6.28%)
Jun 24, 2016 77.02 79.53 74.44 75.64 10,662,326 -6.89(-8.34%)
Jun 23, 2016 81.99 82.55 81.78 82.52 3,283,010 +1.36(+1.68%)
Jun 22, 2016 80.78 82.10 80.71 81.16 2,754,131 +0.05(+0.06%)
Jun 21, 2016 81.13 81.35 80.58 81.12 2,618,035 +0.49(+0.61%)
Jun 20, 2016 82.17 82.44 80.46 80.63 3,352,795 +0.31(+0.39%)
Jun 17, 2016 81.46 81.46 79.49 80.31 4,150,727 -1.05(-1.29%)
Jun 16, 2016 80.32 81.43 79.19 81.36 3,894,606 +0.13(+0.16%)
Jun 15, 2016 82.85 83.03 81.07 81.23 4,777,047 -1.30(-1.58%)
Jun 14, 2016 83.17 83.27 81.09 82.53 4,346,220 -0.03(-0.03%)
Jun 13, 2016 82.56 83.96 82.42 82.56 3,305,227 -0.97(-1.16%)
Jun 10, 2016 84.31 84.73 83.09 83.54 3,680,818 -1.76(-2.06%)
Jun 09, 2016 85.02 85.48 84.41 85.29 2,743,110 -0.20(-0.23%)
Jun 08, 2016 85.49 85.63 85.08 85.49 3,793,015 +0.01(+0.01%)
Jun 07, 2016 85.82 85.82 85.29 85.48 4,895,053 +0.22(+0.25%)
Jun 06, 2016 85.64 85.77 85.14 85.26 7,046,891 -1.71(-1.97%)
Jun 03, 2016 88.80 88.80 86.63 86.97 4,629,385 -1.35(-1.53%)
Jun 02, 2016 88.75 88.89 87.91 88.32 4,155,384 -0.79(-0.89%)
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