Financial News

Nxp Semiconductors (NQ: NXPI )

199.93 USD -1.32 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 67.80 69.60 67.20 68.66 5,256,967 +3.25(+4.97%)
Oct 30, 2014 66.45 66.88 63.52 65.41 5,669,665 -1.64(-2.45%)
Oct 29, 2014 67.29 67.92 65.54 67.05 2,767,840 -0.52(-0.77%)
Oct 28, 2014 65.42 67.65 65.42 67.57 3,246,807 +1.81(+2.75%)
Oct 27, 2014 65.37 65.95 65.53 65.76 2,694,160 +0.23(+0.35%)
Oct 24, 2014 64.51 65.90 64.14 65.53 3,889,722 +1.35(+2.10%)
Oct 23, 2014 65.99 66.00 61.65 64.18 10,051,955 +0.05(+0.08%)
Oct 22, 2014 65.39 65.87 63.92 64.13 4,537,088 -0.51(-0.79%)
Oct 21, 2014 63.34 65.09 62.81 64.64 5,715,503 +3.14(+5.11%)
Oct 20, 2014 60.15 61.93 59.70 61.50 2,787,308 +1.08(+1.79%)
Oct 17, 2014 63.01 63.97 60.32 60.42 5,109,997 -0.64(-1.05%)
Oct 16, 2014 57.19 62.03 57.00 61.06 6,535,035 +2.45(+4.18%)
Oct 15, 2014 55.27 59.18 54.92 58.61 6,478,445 +2.03(+3.59%)
Oct 14, 2014 55.00 59.43 54.19 56.58 8,606,381 +2.68(+4.97%)
Oct 13, 2014 56.71 57.29 53.81 53.90 7,030,545 -2.44(-4.33%)
Oct 10, 2014 58.07 58.39 54.71 56.34 18,568,287 -8.00(-12.43%)
Oct 09, 2014 65.71 66.16 63.99 64.34 3,649,647 -1.82(-2.75%)
Oct 08, 2014 65.05 66.44 62.87 66.16 5,047,648 +0.96(+1.47%)
Oct 07, 2014 65.28 66.26 64.75 65.20 2,633,099 -1.01(-1.53%)
Oct 06, 2014 67.61 68.17 65.86 66.21 2,482,948 -1.16(-1.72%)
Oct 03, 2014 66.61 68.34 66.59 67.37 3,399,544 +1.06(+1.60%)
Oct 02, 2014 65.97 66.48 63.49 66.31 5,741,257 +0.30(+0.45%)
Oct 01, 2014 68.46 68.46 65.69 66.01 5,089,522 -2.42(-3.54%)
Sep 30, 2014 70.21 70.28 67.77 68.43 3,848,307 -1.85(-2.63%)
Sep 29, 2014 69.89 70.82 69.13 70.28 1,883,285 -0.81(-1.14%)
Sep 26, 2014 69.46 71.37 69.46 71.09 1,784,132 +1.28(+1.83%)
Sep 25, 2014 72.16 72.19 69.60 69.81 2,978,495 -2.40(-3.32%)
Sep 24, 2014 72.26 72.88 71.37 72.21 2,368,480 +0.21(+0.29%)
Sep 23, 2014 70.50 72.26 70.01 72.00 2,890,631 +1.20(+1.69%)
Sep 22, 2014 72.29 72.55 70.68 70.80 3,149,663 -1.18(-1.65%)
Sep 19, 2014 73.82 73.82 71.57 71.99 4,107,643 -1.03(-1.40%)
Sep 18, 2014 71.44 73.71 70.82 73.01 5,016,788 +2.28(+3.22%)
Sep 17, 2014 71.15 71.24 69.88 70.73 1,979,838 +0.47(+0.67%)
Sep 16, 2014 68.40 70.49 68.40 70.26 2,222,490 +1.70(+2.48%)
Sep 15, 2014 70.05 70.58 68.42 68.56 2,855,040 -1.42(-2.03%)
Sep 12, 2014 71.42 71.50 69.91 69.98 2,335,366 -1.36(-1.91%)
Sep 11, 2014 70.15 71.46 70.15 71.34 2,211,875 +0.71(+1.01%)
Sep 10, 2014 70.89 71.00 69.59 70.63 3,174,877 +0.61(+0.87%)
Sep 09, 2014 71.03 73.09 68.79 70.02 9,013,985 -1.17(-1.64%)
Sep 08, 2014 71.31 72.18 70.65 71.19 4,187,070 +0.20(+0.28%)
Sep 05, 2014 69.84 71.10 69.29 70.99 3,674,714 +1.56(+2.25%)
Sep 04, 2014 69.34 69.82 68.80 69.43 3,779,959 +0.18(+0.26%)
Sep 03, 2014 69.50 70.38 68.75 69.25 4,706,290 +0.18(+0.26%)
Sep 02, 2014 70.00 70.00 68.72 69.07 4,401,649 +0.55(+0.80%)
Aug 29, 2014 69.10 68.52 68.52 68.52 5,607,400 +1.56(+2.33%)
Aug 28, 2014 65.78 66.97 65.06 66.96 2,681,222 +1.42(+2.17%)
Aug 27, 2014 65.42 65.70 64.04 65.54 1,708,222 +0.80(+1.24%)
Aug 26, 2014 65.56 65.89 64.71 64.74 2,328,558 -0.80(-1.22%)
Aug 25, 2014 65.72 65.85 65.01 65.54 2,021,390 +0.11(+0.17%)
Aug 22, 2014 64.90 65.84 64.20 65.43 3,308,214 +1.40(+2.19%)
Aug 21, 2014 64.28 64.45 63.76 64.03 2,672,390 -0.17(-0.26%)
Aug 20, 2014 63.35 64.46 63.26 64.20 3,371,438 +0.94(+1.49%)
Aug 19, 2014 63.11 63.97 62.70 63.26 2,679,984 +0.03(+0.05%)
Aug 18, 2014 62.16 63.27 60.82 63.23 6,773,918 -0.66(-1.03%)
Aug 15, 2014 64.34 64.38 62.71 63.89 2,154,516 +0.17(+0.27%)
Aug 14, 2014 63.34 63.75 62.74 63.72 1,940,276 +0.70(+1.11%)
Aug 13, 2014 63.56 63.56 62.62 63.02 2,456,560 +0.50(+0.80%)
Aug 12, 2014 61.66 62.67 61.11 62.52 1,666,713 +0.82(+1.33%)
Aug 11, 2014 61.52 62.28 61.52 61.70 1,623,111 +0.61(+1.00%)
Aug 08, 2014 60.56 61.24 59.82 61.09 2,304,062 +0.59(+0.98%)
Aug 07, 2014 62.73 62.99 60.19 60.50 3,942,569 -2.44(-3.88%)
Aug 06, 2014 61.36 63.83 60.57 62.94 3,825,601 +0.96(+1.55%)
Aug 05, 2014 62.61 62.67 61.57 61.98 2,462,336 -0.75(-1.20%)
Aug 04, 2014 63.02 63.45 62.25 62.73 2,478,357 +0.33(+0.53%)
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