Financial News

Nxp Semiconductors (NQ: NXPI )

227.12 USD +4.39 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 75.56 76.40 76.40 76.40 2,210,100 +0.82(+1.08%)
Dec 30, 2014 75.91 76.18 74.52 75.58 1,839,166 -0.70(-0.92%)
Dec 29, 2014 77.11 77.11 75.91 76.28 1,555,976 -0.34(-0.44%)
Dec 26, 2014 76.76 77.39 76.27 76.62 768,514 -0.12(-0.16%)
Dec 24, 2014 76.52 76.75 76.75 76.75 694,500 +0.48(+0.62%)
Dec 23, 2014 77.80 77.98 76.19 76.27 1,494,655 -1.02(-1.32%)
Dec 22, 2014 76.58 77.74 76.41 77.29 1,320,265 +0.80(+1.05%)
Dec 19, 2014 78.01 78.16 75.87 76.49 2,660,388 -1.33(-1.71%)
Dec 18, 2014 77.53 77.93 76.37 77.82 2,898,338 +2.39(+3.17%)
Dec 17, 2014 73.31 75.56 72.27 75.43 2,115,618 +2.74(+3.77%)
Dec 16, 2014 71.38 75.19 70.35 72.69 3,727,633 +0.56(+0.78%)
Dec 15, 2014 74.26 74.50 71.43 72.13 3,622,483 -1.26(-1.72%)
Dec 12, 2014 73.75 74.95 72.74 73.39 2,350,387 -1.56(-2.08%)
Dec 11, 2014 76.12 76.88 74.71 74.95 2,200,670 -0.20(-0.26%)
Dec 10, 2014 76.61 77.30 74.99 75.14 2,553,523 -1.64(-2.13%)
Dec 09, 2014 75.16 77.06 74.51 76.78 2,596,402 +0.67(+0.88%)
Dec 08, 2014 77.00 77.88 75.44 76.11 2,400,247 -1.12(-1.45%)
Dec 05, 2014 76.50 77.60 76.02 77.23 2,495,278 +1.09(+1.43%)
Dec 04, 2014 77.11 77.20 75.34 76.14 3,259,818 -0.71(-0.92%)
Dec 03, 2014 76.17 77.25 75.78 76.85 3,674,353 +1.49(+1.98%)
Dec 02, 2014 75.09 75.71 74.14 75.36 3,598,105 -0.52(-0.69%)
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