Financial News

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 78.56 79.33 77.00 77.55 3,239,965 -1.91(-2.40%)
Aug 28, 2015 78.79 79.98 78.63 79.46 2,114,778 +0.08(+0.10%)
Aug 27, 2015 80.31 80.85 77.85 79.38 5,933,138 +1.48(+1.91%)
Aug 26, 2015 77.40 78.23 74.02 77.89 4,444,661 +3.83(+5.17%)
Aug 25, 2015 76.40 77.63 73.88 74.06 6,248,672 +1.45(+1.99%)
Aug 24, 2015 67.42 76.81 66.01 72.61 10,005,526 -0.98(-1.33%)
Aug 21, 2015 71.89 76.01 75.14 73.59 6,866,188 -1.55(-2.06%)
Aug 20, 2015 78.94 78.94 74.90 75.14 7,691,206 -4.57(-5.73%)
Aug 19, 2015 81.55 82.08 79.18 79.71 5,739,990 -1.22(-1.51%)
Aug 18, 2015 83.96 84.46 80.58 80.93 5,116,064 -2.97(-3.54%)
Aug 17, 2015 83.22 83.98 82.43 83.90 4,396,026 -0.04(-0.04%)
Aug 14, 2015 85.80 85.94 83.72 83.94 3,438,186 -1.86(-2.17%)
Aug 13, 2015 85.59 86.50 84.22 85.80 3,997,394 -0.16(-0.19%)
Aug 12, 2015 85.13 86.93 82.50 85.96 8,762,154 -2.25(-2.55%)
Aug 11, 2015 89.35 89.78 87.39 88.21 3,918,614 -2.75(-3.02%)
Aug 10, 2015 88.70 91.13 88.33 90.96 2,847,568 +2.69(+3.05%)
Aug 07, 2015 87.29 88.43 86.13 88.26 2,369,407 +0.56(+0.64%)
Aug 06, 2015 89.30 89.32 85.42 87.70 3,815,894 -1.18(-1.33%)
Aug 05, 2015 87.29 89.59 87.04 88.89 3,165,712 +1.59(+1.83%)
Aug 04, 2015 87.93 89.39 85.82 87.29 5,892,345 -2.46(-2.75%)
Aug 03, 2015 88.38 89.92 87.75 89.76 3,072,302 +0.90(+1.01%)
Jul 31, 2015 89.18 91.85 88.62 88.86 5,423,357 -0.81(-0.90%)
Jul 30, 2015 87.95 90.38 86.30 89.66 7,121,327 +5.56(+6.61%)
Jul 29, 2015 83.60 85.61 82.60 84.10 4,348,544 +0.70(+0.83%)
Jul 28, 2015 81.96 84.32 80.04 83.41 3,695,089 +2.58(+3.20%)
Jul 27, 2015 81.49 81.96 79.64 80.82 3,481,075 -1.89(-2.28%)
Jul 24, 2015 86.13 86.57 82.53 82.71 3,913,897 -2.49(-2.92%)
Jul 23, 2015 84.64 86.55 84.30 85.20 5,403,163 +2.49(+3.01%)
Jul 22, 2015 79.90 82.99 78.53 82.71 9,001,110 -1.94(-2.29%)
Jul 21, 2015 82.37 84.73 82.34 84.65 4,007,007 +2.19(+2.66%)
Jul 20, 2015 84.13 84.13 82.13 82.46 3,161,593 -1.16(-1.39%)
Jul 17, 2015 84.45 84.84 82.15 83.63 3,860,727 -0.47(-0.56%)
Jul 16, 2015 85.64 85.85 83.03 84.09 5,435,035 -1.00(-1.17%)
Jul 15, 2015 86.81 87.03 84.97 85.09 3,917,837 -1.70(-1.96%)
Jul 14, 2015 84.74 87.42 84.74 86.80 4,089,157 +2.69(+3.20%)
Jul 13, 2015 86.03 86.54 83.39 84.10 4,711,319 -0.85(-1.00%)
Jul 10, 2015 84.06 86.03 84.06 84.95 5,289,081 +2.03(+2.45%)
Jul 09, 2015 86.12 87.03 82.24 82.92 5,973,457 -1.58(-1.87%)
Jul 08, 2015 86.81 87.36 83.76 84.50 6,899,250 -3.88(-4.39%)
Jul 07, 2015 88.61 89.14 83.39 88.38 5,635,569 -0.22(-0.25%)
Jul 06, 2015 88.60 90.86 87.83 88.60 2,344,266 -1.29(-1.44%)
Jul 02, 2015 89.32 89.89 89.89 89.89 1,806,903 +0.45(+0.50%)
Jul 01, 2015 92.05 92.69 89.07 89.44 2,204,053 -0.52(-0.58%)
Jun 30, 2015 90.14 90.85 87.76 89.97 3,946,721 +0.64(+0.72%)
Jun 29, 2015 90.04 91.57 88.17 89.32 3,460,209 -2.77(-3.00%)
Jun 26, 2015 93.39 94.25 91.77 92.09 3,061,819 -1.93(-2.05%)
Jun 25, 2015 94.70 95.12 93.64 94.02 1,493,063 -0.29(-0.31%)
Jun 24, 2015 94.76 95.46 94.10 94.31 2,146,207 -0.44(-0.46%)
Jun 23, 2015 96.53 96.84 94.08 94.75 2,774,657 -1.08(-1.13%)
Jun 22, 2015 96.92 97.52 95.04 95.83 2,255,504 -0.02(-0.02%)
Jun 19, 2015 96.39 96.64 94.36 95.85 4,095,714 -0.51(-0.53%)
Jun 18, 2015 93.66 97.63 93.66 96.36 3,227,506 +2.75(+2.94%)
Jun 17, 2015 94.56 95.17 93.46 93.61 2,117,959 -0.89(-0.95%)
Jun 16, 2015 94.58 94.79 93.11 94.50 2,231,033 +0.33(+0.35%)
Jun 15, 2015 94.06 94.52 92.93 94.17 2,902,783 -0.93(-0.98%)
Jun 12, 2015 94.85 95.71 94.75 95.11 1,788,892 -0.81(-0.84%)
Jun 11, 2015 96.15 96.74 95.00 95.91 1,702,243 -0.57(-0.59%)
Jun 10, 2015 97.40 97.40 95.83 96.48 2,611,591 +1.37(+1.45%)
Jun 09, 2015 94.50 95.45 92.67 95.11 3,242,611 -0.02(-0.02%)
Jun 08, 2015 98.05 98.14 94.73 95.12 3,061,837 -2.88(-2.94%)
Jun 05, 2015 97.49 98.62 97.02 98.01 2,484,403 +0.22(+0.22%)
Jun 04, 2015 98.72 99.54 97.03 97.79 3,173,887 -1.36(-1.38%)
Jun 03, 2015 102.37 102.58 99.09 99.16 3,216,737 -2.20(-2.17%)
Jun 02, 2015 102.05 102.36 100.06 101.35 3,325,200 -1.24(-1.21%)
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