Financial News

Nxp Semiconductors (NQ: NXPI )

189.81 USD +0.71 (+0.38%)
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 29, 2015 110.80 112.81 110.13 112.25 3,597,636 +1.46(+1.32%)
May 28, 2015 111.44 112.77 109.60 110.79 5,020,797 +0.08(+0.07%)
May 27, 2015 107.12 111.14 107.05 110.71 4,103,982 +3.72(+3.48%)
May 26, 2015 107.88 107.97 105.78 106.99 2,987,742 -0.19(-0.17%)
May 22, 2015 107.06 107.18 107.18 107.18 2,804,100 +0.39(+0.36%)
May 21, 2015 102.78 106.87 101.53 106.79 4,917,942 +3.91(+3.80%)
May 20, 2015 102.85 103.94 101.89 102.88 1,746,416 +0.09(+0.09%)
May 19, 2015 103.50 105.69 101.97 102.79 2,834,752 -0.32(-0.31%)
May 18, 2015 102.85 103.43 102.09 103.11 1,752,213 +0.39(+0.38%)
May 15, 2015 103.34 103.49 101.75 102.72 2,255,244 +0.06(+0.06%)
May 14, 2015 102.55 103.00 101.55 102.66 1,901,311 +1.02(+1.00%)
May 13, 2015 102.23 103.18 101.50 101.64 2,054,883 -0.14(-0.14%)
May 12, 2015 104.12 104.19 101.67 101.78 2,287,046 -1.79(-1.73%)
May 11, 2015 104.10 104.94 103.19 103.57 2,408,985 -0.41(-0.39%)
May 08, 2015 102.00 104.80 101.56 103.98 4,499,629 +3.24(+3.22%)
May 07, 2015 98.87 100.85 98.56 100.74 2,742,128 +2.25(+2.28%)
May 06, 2015 97.50 98.70 96.44 98.49 2,417,079 +1.05(+1.08%)
May 05, 2015 99.30 100.14 97.28 97.44 2,936,783 -2.69(-2.69%)
May 04, 2015 101.22 101.67 98.96 100.13 2,447,562 -0.86(-0.85%)
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