Financial News

Nxp Semiconductors (NQ: NXPI )

204.07 USD +5.49 (+2.77%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 69.10 68.52 68.52 68.52 5,607,400 +1.56(+2.33%)
Aug 28, 2014 65.78 66.97 65.06 66.96 2,681,222 +1.42(+2.17%)
Aug 27, 2014 65.42 65.70 64.04 65.54 1,708,222 +0.80(+1.24%)
Aug 26, 2014 65.56 65.89 64.71 64.74 2,328,558 -0.80(-1.22%)
Aug 25, 2014 65.72 65.85 65.01 65.54 2,021,390 +0.11(+0.17%)
Aug 22, 2014 64.90 65.84 64.20 65.43 3,308,214 +1.40(+2.19%)
Aug 21, 2014 64.28 64.45 63.76 64.03 2,672,390 -0.17(-0.26%)
Aug 20, 2014 63.35 64.46 63.26 64.20 3,371,438 +0.94(+1.49%)
Aug 19, 2014 63.11 63.97 62.70 63.26 2,679,984 +0.03(+0.05%)
Aug 18, 2014 62.16 63.27 60.82 63.23 6,773,918 -0.66(-1.03%)
Aug 15, 2014 64.34 64.38 62.71 63.89 2,154,516 +0.17(+0.27%)
Aug 14, 2014 63.34 63.75 62.74 63.72 1,940,276 +0.70(+1.11%)
Aug 13, 2014 63.56 63.56 62.62 63.02 2,456,560 +0.50(+0.80%)
Aug 12, 2014 61.66 62.67 61.11 62.52 1,666,713 +0.82(+1.33%)
Aug 11, 2014 61.52 62.28 61.52 61.70 1,623,111 +0.61(+1.00%)
Aug 08, 2014 60.56 61.24 59.82 61.09 2,304,062 +0.59(+0.98%)
Aug 07, 2014 62.73 62.99 60.19 60.50 3,942,569 -2.44(-3.88%)
Aug 06, 2014 61.36 63.83 60.57 62.94 3,825,601 +0.96(+1.55%)
Aug 05, 2014 62.61 62.67 61.57 61.98 2,462,336 -0.75(-1.20%)
Aug 04, 2014 63.02 63.45 62.25 62.73 2,478,357 +0.33(+0.53%)
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