Financial News

Nxp Semiconductors (NQ: NXPI )

193.10 USD -5.33 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 56.70 56.83 55.80 56.23 2,293,867 -0.37(-0.65%)
Feb 27, 2014 55.75 56.77 55.44 56.60 2,547,814 +1.05(+1.89%)
Feb 26, 2014 56.10 56.77 55.44 55.55 3,700,593 -0.47(-0.84%)
Feb 25, 2014 55.92 56.10 55.07 56.02 2,726,695 +0.47(+0.85%)
Feb 24, 2014 56.45 56.63 55.54 55.55 2,983,965 -0.60(-1.07%)
Feb 21, 2014 57.16 57.17 55.55 56.15 3,420,087 -0.59(-1.04%)
Feb 20, 2014 57.10 57.80 56.58 56.74 4,482,012 -0.05(-0.09%)
Feb 19, 2014 56.93 57.38 56.57 56.79 3,588,004 +0.00(+0.00%)
Feb 18, 2014 56.00 56.88 55.27 56.79 4,098,161 +1.19(+2.14%)
Feb 14, 2014 55.00 55.60 55.60 55.60 6,878,500 +1.98(+3.69%)
Feb 13, 2014 52.20 54.07 52.10 53.62 5,198,416 +0.99(+1.88%)
Feb 12, 2014 52.08 53.17 52.08 52.63 2,729,727 +0.55(+1.06%)
Feb 11, 2014 52.42 52.59 51.99 52.08 2,586,449 -0.16(-0.31%)
Feb 10, 2014 51.38 52.45 51.31 52.24 4,083,005 +0.19(+0.37%)
Feb 07, 2014 49.18 52.06 49.18 52.05 6,754,683 +2.45(+4.94%)
Feb 06, 2014 47.26 49.88 46.56 49.60 6,886,725 +2.60(+5.53%)
Feb 05, 2014 46.63 47.12 46.30 47.00 4,924,540 +0.00(+0.00%)
Feb 04, 2014 46.72 47.02 45.70 47.00 2,372,298 +1.18(+2.58%)
Feb 03, 2014 48.63 48.65 45.22 45.82 3,863,739 -2.53(-5.23%)
Jan 31, 2014 47.50 48.55 47.14 48.35 2,619,609 +0.50(+1.04%)
Jan 30, 2014 47.76 48.35 47.46 47.85 1,692,152 +0.59(+1.25%)
Jan 29, 2014 46.75 47.94 46.67 47.26 3,641,824 +0.57(+1.22%)
Jan 28, 2014 46.00 47.15 45.68 46.69 2,218,487 +0.69(+1.50%)
Jan 27, 2014 45.93 46.42 45.46 46.00 3,346,433 +0.42(+0.92%)
Jan 24, 2014 47.79 47.85 45.38 45.58 3,633,769 -2.27(-4.74%)
Jan 23, 2014 47.32 47.90 47.09 47.85 2,816,148 +0.00(+0.00%)
Jan 22, 2014 46.62 47.88 46.50 47.85 1,875,981 +1.19(+2.55%)
Jan 21, 2014 47.75 47.80 46.35 46.66 2,398,482 -0.06(-0.13%)
Jan 17, 2014 45.85 46.72 46.72 46.72 3,245,300 +0.72(+1.57%)
Jan 16, 2014 45.54 46.06 45.12 46.00 2,141,971 +0.61(+1.34%)
Jan 15, 2014 44.12 45.67 44.42 45.39 2,820,659 +1.27(+2.88%)
Jan 14, 2014 43.21 44.21 43.00 44.12 6,310,286 +1.18(+2.75%)
Jan 13, 2014 43.06 43.33 42.42 42.94 4,311,478 -0.06(-0.14%)
Jan 10, 2014 43.32 43.45 42.70 43.00 4,832,245 -0.06(-0.14%)
Jan 09, 2014 43.95 44.21 42.90 43.06 3,616,990 -0.77(-1.76%)
Jan 08, 2014 43.15 43.92 42.90 43.83 2,238,710 +0.86(+2.00%)
Jan 07, 2014 43.29 43.58 42.68 42.97 3,205,647 -0.15(-0.35%)
Jan 06, 2014 43.93 44.00 42.77 43.12 2,579,983 -0.44(-1.01%)
Jan 03, 2014 44.11 44.34 43.08 43.56 3,634,226 -0.36(-0.82%)
Jan 02, 2014 44.70 44.70 43.62 43.92 3,772,668 -2.01(-4.38%)
Dec 31, 2013 46.25 45.93 45.93 45.93 1,314,400 -0.02(-0.04%)
Dec 30, 2013 45.30 45.97 45.17 45.95 1,523,747 +0.63(+1.39%)
Dec 27, 2013 45.43 45.70 45.12 45.32 808,391 +0.22(+0.49%)
Dec 26, 2013 45.07 45.35 44.89 45.10 860,015 +0.02(+0.04%)
Dec 24, 2013 45.42 45.54 45.05 45.08 601,740 -0.12(-0.27%)
Dec 23, 2013 44.96 45.48 43.66 45.20 2,564,594 +1.68(+3.86%)
Dec 20, 2013 43.11 43.83 43.05 43.52 10,857,523 +0.42(+0.97%)
Dec 19, 2013 43.75 43.75 42.38 43.10 2,433,907 -0.42(-0.97%)
Dec 18, 2013 43.38 43.52 42.38 43.52 3,268,420 +0.07(+0.16%)
Dec 17, 2013 42.96 43.73 42.91 43.45 4,807,954 +0.61(+1.42%)
Dec 16, 2013 42.50 43.11 42.50 42.84 2,491,347 +0.33(+0.78%)
Dec 13, 2013 42.43 42.71 41.93 42.51 4,625,340 +0.33(+0.78%)
Dec 12, 2013 42.04 42.29 41.66 42.18 3,751,234 +0.24(+0.57%)
Dec 11, 2013 42.74 42.79 41.85 41.94 3,364,417 -0.56(-1.32%)
Dec 10, 2013 42.60 42.91 42.31 42.50 8,058,449 -1.05(-2.41%)
Dec 09, 2013 44.23 44.58 43.43 43.55 1,986,596 -0.68(-1.54%)
Dec 06, 2013 44.01 44.75 44.01 44.23 0 +0.37(+0.84%)
Dec 05, 2013 43.01 43.91 42.94 43.86 0 +0.41(+0.94%)
Dec 04, 2013 42.78 43.87 42.53 43.45 0 +0.52(+1.21%)
Dec 03, 2013 42.60 43.15 42.15 42.93 0 +0.15(+0.35%)
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