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 (%)
Sep 30, 2015 83.75 87.38 83.71 87.07 3,226,296 +4.75(+5.77%)
Sep 29, 2015 83.09 84.09 80.88 82.32 2,711,352 -0.11(-0.13%)
Sep 28, 2015 86.75 86.75 82.36 82.43 2,664,739 -4.28(-4.94%)
Sep 25, 2015 86.50 88.56 85.59 86.71 2,706,941 +1.03(+1.20%)
Sep 24, 2015 84.27 86.49 80.79 85.68 5,412,016 +0.11(+0.13%)
Sep 23, 2015 86.41 87.00 85.13 85.57 2,623,944 -0.78(-0.90%)
Sep 22, 2015 88.58 88.88 86.05 86.35 3,785,704 -4.00(-4.43%)
Sep 21, 2015 90.15 91.60 89.30 90.35 2,219,253 +0.27(+0.30%)
Sep 18, 2015 89.54 91.25 88.50 90.08 3,304,914 -0.94(-1.03%)
Sep 17, 2015 90.81 92.99 90.23 91.02 2,805,153 +0.08(+0.09%)
Sep 16, 2015 90.50 91.00 89.13 90.94 2,205,639 +0.47(+0.52%)
Sep 15, 2015 90.85 92.67 90.30 90.47 2,801,286 +0.21(+0.23%)
Sep 14, 2015 89.94 90.51 88.22 90.26 2,843,881 +1.85(+2.09%)
Sep 11, 2015 86.20 88.74 85.13 88.41 3,154,394 +1.53(+1.76%)
Sep 10, 2015 88.10 89.23 86.10 86.88 4,039,517 -1.99(-2.24%)
Sep 09, 2015 91.98 94.90 88.64 88.87 4,908,681 -1.81(-2.00%)
Sep 08, 2015 87.13 91.15 87.00 90.68 4,507,935 +6.25(+7.40%)
Sep 04, 2015 83.86 84.43 84.43 84.43 2,355,100 -1.28(-1.49%)
Sep 03, 2015 85.12 86.85 84.87 85.71 2,722,884 +0.82(+0.97%)
Sep 02, 2015 82.81 84.92 81.68 84.89 3,548,292 +3.05(+3.73%)
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