Financial News

Nxp Semiconductors (NQ: NXPI )

168.37 -2.69 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 81.48 81.64 79.01 80.56 8,519,107 -0.56(-0.69%)
Apr 28, 2016 83.37 86.13 80.56 81.12 5,813,641 -2.90(-3.45%)
Apr 27, 2016 81.24 84.05 81.18 84.02 6,936,501 +2.13(+2.60%)
Apr 26, 2016 82.31 84.82 81.08 81.89 19,235,798 +3.16(+4.02%)
Apr 25, 2016 79.15 79.99 77.36 78.73 4,824,909 -0.99(-1.24%)
Apr 22, 2016 79.11 80.67 78.22 79.72 3,584,136 +0.24(+0.30%)
Apr 21, 2016 80.13 80.27 79.13 79.48 1,704,384 -0.82(-1.02%)
Apr 20, 2016 78.97 80.87 78.48 80.30 3,188,466 +2.00(+2.56%)
Apr 19, 2016 79.42 79.67 77.42 78.30 3,185,873 -1.17(-1.47%)
Apr 18, 2016 79.37 79.99 78.99 79.47 3,203,023 -0.24(-0.30%)
Apr 15, 2016 79.76 80.24 79.35 79.71 5,656,056 -1.05(-1.30%)
Apr 14, 2016 79.65 80.88 79.10 80.76 5,949,720 +0.42(+0.52%)
Apr 13, 2016 78.83 80.72 78.50 80.34 4,399,939 +2.23(+2.85%)
Apr 12, 2016 78.88 78.88 77.11 78.11 2,711,748 -0.27(-0.35%)
Apr 11, 2016 78.92 79.59 78.35 78.39 2,762,245 +0.23(+0.29%)
Apr 08, 2016 78.89 79.90 77.72 78.16 3,683,974 +1.40(+1.82%)
Apr 07, 2016 77.93 78.12 76.51 76.76 2,243,348 -1.66(-2.12%)
Apr 06, 2016 76.06 78.57 76.06 78.42 1,956,661 +1.79(+2.34%)
Apr 05, 2016 76.13 77.26 75.95 76.63 1,988,331 -0.43(-0.55%)
Apr 04, 2016 76.71 77.91 76.39 77.05 2,118,813 -0.45(-0.59%)
Apr 01, 2016 75.77 77.64 75.62 77.51 2,693,485 +0.93(+1.21%)
Mar 31, 2016 77.12 77.39 76.05 76.58 4,266,278 -0.64(-0.83%)
Mar 30, 2016 76.51 77.56 76.46 77.22 5,056,484 +0.06(+0.07%)
Mar 29, 2016 75.99 77.43 75.04 77.17 2,939,544 +0.77(+1.01%)
Mar 28, 2016 77.00 77.23 75.51 76.39 1,484,120 -0.36(-0.47%)
Mar 24, 2016 76.04 76.75 76.75 76.75 2,904,155 +0.03(+0.04%)
Mar 23, 2016 78.64 78.73 76.65 76.72 2,162,964 -1.74(-2.22%)
Mar 22, 2016 77.18 78.52 76.88 78.46 2,072,119 +0.29(+0.37%)
Mar 21, 2016 78.11 78.97 77.38 78.17 2,265,915 -0.60(-0.76%)
Mar 18, 2016 76.94 78.85 76.74 78.76 4,679,854 +2.04(+2.66%)
Mar 17, 2016 74.78 76.89 74.78 76.72 3,977,900 +1.26(+1.66%)
Mar 16, 2016 74.11 75.67 73.86 75.47 4,594,565 +0.77(+1.04%)
Mar 15, 2016 74.15 74.83 72.97 74.69 4,241,490 +0.25(+0.33%)
Mar 14, 2016 73.68 74.84 73.16 74.45 2,512,016 +0.67(+0.91%)
Mar 11, 2016 73.69 74.05 72.95 73.78 4,175,321 +0.83(+1.14%)
Mar 10, 2016 73.13 74.10 71.22 72.95 2,855,409 +0.46(+0.64%)
Mar 09, 2016 71.38 72.72 70.28 72.48 2,968,241 +1.18(+1.66%)
Mar 08, 2016 71.99 72.54 70.40 71.30 3,075,464 -1.42(-1.95%)
Mar 07, 2016 72.33 73.98 71.26 72.72 3,942,080 +0.33(+0.46%)
Mar 04, 2016 71.47 74.09 71.22 72.39 4,529,470 +1.99(+2.83%)
Mar 03, 2016 71.46 71.54 69.53 70.40 2,829,375 -0.97(-1.36%)
Mar 02, 2016 70.14 71.72 70.12 71.37 3,168,176 +1.25(+1.78%)
Mar 01, 2016 68.01 70.49 67.16 70.12 3,821,941 +2.82(+4.20%)
Feb 29, 2016 68.54 69.34 67.10 67.30 2,969,897 -0.94(-1.37%)
Feb 26, 2016 67.53 68.50 66.96 68.23 2,993,470 +1.26(+1.88%)
Feb 25, 2016 66.64 67.01 64.36 66.98 2,891,348 +0.84(+1.27%)
Feb 24, 2016 63.74 66.26 62.98 66.13 3,042,147 +1.67(+2.59%)
Feb 23, 2016 66.13 66.17 64.40 64.46 2,576,275 -1.58(-2.39%)
Feb 22, 2016 63.43 66.12 63.29 66.04 3,838,972 +3.25(+5.18%)
Feb 19, 2016 63.60 63.61 62.38 62.79 4,346,062 -1.07(-1.67%)
Feb 18, 2016 66.54 66.72 63.70 63.86 6,102,409 -2.60(-3.91%)
Feb 17, 2016 66.06 67.80 65.32 66.46 4,645,285 +0.86(+1.31%)
Feb 16, 2016 65.09 66.11 64.15 65.60 4,149,757 +2.02(+3.18%)
Feb 12, 2016 62.49 63.57 63.57 63.57 3,253,915 +2.11(+3.43%)
Feb 11, 2016 61.04 63.02 60.88 61.47 4,692,260 -1.02(-1.63%)
Feb 10, 2016 62.49 64.40 62.07 62.49 6,041,323 +0.58(+0.93%)
Feb 09, 2016 58.25 62.76 58.20 61.91 5,663,599 +1.45(+2.41%)
Feb 08, 2016 65.25 65.55 58.96 60.46 10,910,442 -6.33(-9.48%)
Feb 05, 2016 71.28 72.14 66.47 66.79 4,907,613 -5.30(-7.35%)
Feb 04, 2016 70.10 72.74 67.82 72.09 10,918,613 +5.22(+7.81%)
Feb 03, 2016 69.46 69.68 65.41 66.86 5,991,066 -1.98(-2.88%)
Feb 02, 2016 71.01 71.35 68.32 68.85 3,911,285 -3.27(-4.53%)
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