Financial News

Nxp Semiconductors (NQ: NXPI )

177.51 +2.12 (+1.21%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 97.14 99.84 95.64 96.12 6,248,641 +0.70(+0.73%)
Apr 29, 2015 96.26 96.39 94.55 95.42 2,762,033 -0.80(-0.83%)
Apr 28, 2015 97.04 97.39 93.45 96.22 3,285,663 -0.71(-0.73%)
Apr 27, 2015 96.71 98.14 96.22 96.93 2,931,783 +1.60(+1.68%)
Apr 24, 2015 98.76 98.96 93.76 95.33 6,699,310 -3.25(-3.30%)
Apr 23, 2015 99.90 101.00 98.35 98.58 4,554,374 -4.11(-4.00%)
Apr 22, 2015 101.75 103.12 100.42 102.69 1,484,810 +1.45(+1.43%)
Apr 21, 2015 101.93 101.99 100.70 101.24 1,347,906 +0.21(+0.21%)
Apr 20, 2015 100.58 102.20 100.12 101.03 1,749,105 +1.30(+1.30%)
Apr 17, 2015 100.13 100.77 99.11 99.73 2,072,718 -1.90(-1.87%)
Apr 16, 2015 100.94 102.53 100.56 101.63 1,848,545 +0.88(+0.87%)
Apr 15, 2015 99.30 100.98 99.30 100.75 2,388,982 +2.12(+2.15%)
Apr 14, 2015 100.13 100.52 97.80 98.63 2,088,237 -1.66(-1.66%)
Apr 13, 2015 101.23 101.80 99.25 100.29 1,566,683 -1.05(-1.04%)
Apr 10, 2015 102.75 102.88 100.91 101.34 1,467,236 -0.76(-0.74%)
Apr 09, 2015 101.18 102.27 100.90 102.10 1,392,776 +0.24(+0.24%)
Apr 08, 2015 101.00 102.93 100.41 101.86 2,057,852 +1.48(+1.47%)
Apr 07, 2015 99.78 101.80 99.78 100.38 3,295,271 +0.42(+0.42%)
Apr 06, 2015 97.66 100.06 97.16 99.96 3,237,314 +0.69(+0.70%)
Apr 02, 2015 99.91 99.27 99.27 99.27 1,958,300 -0.48(-0.48%)
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