Financial News

Nxp Semiconductors (NQ: NXPI )

212.45 USD -8.58 (-3.88%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 92.81 94.49 92.27 94.49 29,171,840 +2.37(+2.57%)
May 27, 2016 91.37 92.12 92.12 92.12 2,960,900 +0.79(+0.86%)
May 26, 2016 91.49 92.48 90.94 91.33 2,527,126 -0.62(-0.67%)
May 25, 2016 92.18 92.80 91.00 91.95 2,925,543 +0.37(+0.40%)
May 24, 2016 90.35 91.91 89.25 91.58 5,216,792 +2.62(+2.95%)
May 23, 2016 89.51 90.37 88.82 88.96 2,578,181 +0.57(+0.64%)
May 20, 2016 87.50 88.81 87.00 88.39 4,149,494 +1.96(+2.27%)
May 19, 2016 87.02 87.85 85.54 86.43 2,042,538 -0.60(-0.69%)
May 18, 2016 84.96 87.52 84.56 87.03 3,737,994 +2.28(+2.69%)
May 17, 2016 85.65 85.92 84.28 84.75 2,223,743 -0.22(-0.26%)
May 16, 2016 84.79 85.94 84.00 84.97 2,734,834 +1.90(+2.29%)
May 13, 2016 83.59 84.73 83.00 83.07 2,761,910 -0.18(-0.22%)
May 12, 2016 85.53 86.00 81.95 83.25 4,272,924 -2.34(-2.73%)
May 11, 2016 85.54 86.87 85.52 85.59 1,574,639 -0.48(-0.56%)
May 10, 2016 85.35 86.39 85.22 86.07 1,997,479 +1.03(+1.21%)
May 09, 2016 85.53 86.50 84.57 85.04 2,245,947 -0.32(-0.37%)
May 06, 2016 84.94 86.33 84.25 85.36 2,763,059 +0.12(+0.14%)
May 05, 2016 85.89 86.24 84.83 85.24 4,979,998 +1.42(+1.69%)
May 04, 2016 84.63 85.54 83.72 83.82 3,343,655 -1.65(-1.93%)
May 03, 2016 85.67 86.03 84.51 85.47 3,522,559 -0.87(-1.01%)
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