Financial News

Nxp Semiconductors (NQ: NXPI )

197.92 USD +5.40 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 88.50 93.46 88.42 93.46 26,224,593 +5.10(+5.77%)
Nov 27, 2015 84.90 88.76 84.77 88.36 4,197,399 +3.88(+4.59%)
Nov 25, 2015 83.43 84.48 84.48 84.48 3,344,400 +1.14(+1.37%)
Nov 24, 2015 80.01 84.51 80.00 83.34 6,987,304 +4.78(+6.08%)
Nov 23, 2015 79.07 80.75 78.28 78.56 3,498,721 -1.21(-1.52%)
Nov 20, 2015 81.54 81.54 79.10 79.77 2,332,480 -1.15(-1.42%)
Nov 19, 2015 81.54 81.98 80.23 80.92 2,054,242 -0.99(-1.21%)
Nov 18, 2015 78.15 82.29 78.08 81.91 3,997,327 +3.49(+4.45%)
Nov 17, 2015 78.91 79.45 78.02 78.42 2,485,185 -0.31(-0.39%)
Nov 16, 2015 77.70 79.22 77.37 78.73 2,912,886 +0.91(+1.17%)
Nov 13, 2015 79.12 79.93 77.71 77.82 3,013,172 -1.62(-2.04%)
Nov 12, 2015 80.75 81.40 79.04 79.44 3,261,602 -1.90(-2.34%)
Nov 11, 2015 80.32 82.64 80.31 81.34 2,614,551 +0.77(+0.96%)
Nov 10, 2015 79.50 80.99 78.65 80.57 4,471,018 -0.55(-0.68%)
Nov 09, 2015 80.79 81.57 79.66 81.12 2,475,760 +0.23(+0.28%)
Nov 06, 2015 79.51 81.27 79.26 80.89 3,595,610 +1.39(+1.75%)
Nov 05, 2015 80.10 80.75 78.31 79.50 3,324,459 -0.48(-0.60%)
Nov 04, 2015 78.67 80.05 78.15 79.98 4,556,876 +1.49(+1.90%)
Nov 03, 2015 76.06 79.96 76.06 78.49 5,360,538 +1.86(+2.43%)
Nov 02, 2015 77.64 80.46 75.92 76.63 7,126,744 -1.72(-2.20%)
Oct 30, 2015 73.26 78.77 73.10 78.35 15,331,085 +5.35(+7.33%)
Oct 29, 2015 74.73 80.96 72.53 73.00 36,649,390 -17.92(-19.71%)
Oct 28, 2015 91.70 92.08 89.72 90.92 4,979,290 +0.62(+0.69%)
Oct 27, 2015 91.15 92.49 89.18 90.30 3,331,733 -1.11(-1.21%)
Oct 26, 2015 94.60 95.24 91.12 91.41 3,659,683 -4.68(-4.87%)
Oct 23, 2015 96.59 97.69 93.69 96.09 6,429,112 -1.86(-1.90%)
Oct 22, 2015 93.01 98.09 93.01 97.95 8,384,304 +6.63(+7.26%)
Oct 21, 2015 92.69 93.66 91.05 91.32 2,393,678 -0.67(-0.73%)
Oct 20, 2015 93.39 93.39 91.61 91.99 2,428,115 -1.43(-1.53%)
Oct 19, 2015 93.52 94.19 92.21 93.42 2,059,065 +0.20(+0.21%)
Oct 16, 2015 93.93 94.18 92.44 93.22 2,196,545 -0.87(-0.92%)
Oct 15, 2015 92.41 95.16 92.40 94.09 4,891,835 +2.57(+2.81%)
Oct 14, 2015 87.73 92.31 86.62 91.52 5,054,609 +4.50(+5.17%)
Oct 13, 2015 88.03 88.39 86.80 87.02 2,347,971 -1.99(-2.24%)
Oct 12, 2015 88.51 89.92 87.80 89.01 3,053,012 +1.69(+1.94%)
Oct 09, 2015 86.01 88.08 85.78 87.32 2,818,246 +0.83(+0.96%)
Oct 08, 2015 84.66 86.71 83.09 86.49 3,065,286 +1.55(+1.82%)
Oct 07, 2015 85.50 86.30 82.72 84.94 3,512,220 +0.21(+0.25%)
Oct 06, 2015 84.98 86.29 81.93 84.73 4,072,416 -0.57(-0.67%)
Oct 05, 2015 86.11 87.75 85.15 85.30 3,164,227 -0.58(-0.68%)
Oct 02, 2015 83.96 85.94 83.08 85.88 3,031,216 +0.54(+0.63%)
Oct 01, 2015 86.09 86.19 82.35 85.34 3,733,511 -1.73(-1.99%)
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