Financial News

Nxp Semiconductors (NQ: NXPI )

198.43 USD -1.83 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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%)
Dec 01, 2014 77.63 77.99 75.21 75.88 3,352,527 -1.93(-2.48%)
Nov 28, 2014 77.85 78.34 77.01 77.81 1,225,784 -0.04(-0.05%)
Nov 26, 2014 75.98 77.85 77.85 77.85 3,002,400 +1.70(+2.23%)
Nov 25, 2014 77.19 77.80 76.00 76.15 8,095,486 -0.03(-0.04%)
Nov 24, 2014 74.87 76.70 74.57 76.18 3,983,080 +1.33(+1.78%)
Nov 21, 2014 75.47 75.84 73.81 74.85 3,015,545 +0.71(+0.96%)
Nov 20, 2014 72.71 74.92 71.80 74.14 2,362,115 +1.14(+1.56%)
Nov 19, 2014 74.38 75.07 72.88 73.00 2,785,594 -1.55(-2.08%)
Nov 18, 2014 73.87 75.32 73.82 74.55 3,158,694 +0.18(+0.24%)
Nov 17, 2014 73.81 74.95 73.79 74.37 3,290,706 +0.64(+0.87%)
Nov 14, 2014 72.48 73.85 71.12 73.73 2,036,908 +1.15(+1.58%)
Nov 13, 2014 73.50 74.80 72.02 72.58 2,252,147 -0.82(-1.12%)
Nov 12, 2014 73.43 73.74 72.22 73.40 2,141,109 -0.44(-0.60%)
Nov 11, 2014 73.83 74.67 73.13 73.84 2,388,254 -0.55(-0.74%)
Nov 10, 2014 73.92 74.74 73.70 74.39 2,220,954 +0.85(+1.16%)
Nov 07, 2014 73.51 74.20 71.79 73.54 3,643,253 +0.07(+0.10%)
Nov 06, 2014 73.15 74.94 73.15 73.47 4,717,638 +0.11(+0.15%)
Nov 05, 2014 70.50 73.59 70.50 73.36 8,165,475 +3.69(+5.30%)
Nov 04, 2014 68.58 69.81 68.24 69.67 3,270,994 +0.42(+0.61%)
Nov 03, 2014 68.43 69.94 68.32 69.25 3,818,510 +0.59(+0.86%)
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%)
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