Financial News

Nxp Semiconductors (NQ: NXPI )

223.36 USD -0.58 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 97.34 100.26 96.73 96.99 4,968,624 -0.88(-0.90%)
Jul 30, 2015 96.00 98.65 94.20 97.87 6,524,225 +6.07(+6.61%)
Jul 29, 2015 91.25 93.45 90.16 91.80 3,983,931 +0.76(+0.83%)
Jul 28, 2015 89.46 92.04 87.37 91.04 3,385,267 +2.82(+3.20%)
Jul 27, 2015 88.95 89.46 86.93 88.22 3,189,197 -2.06(-2.28%)
Jul 24, 2015 94.01 94.49 90.08 90.28 3,585,728 -2.72(-2.92%)
Jul 23, 2015 92.39 94.47 92.01 93.00 4,950,124 +2.72(+3.01%)
Jul 22, 2015 87.21 90.59 85.72 90.28 8,246,393 -2.12(-2.29%)
Jul 21, 2015 89.91 92.49 89.87 92.40 3,671,031 +2.39(+2.66%)
Jul 20, 2015 91.83 91.83 89.65 90.01 2,896,503 -1.27(-1.39%)
Jul 17, 2015 92.18 92.61 89.67 91.28 3,537,017 -0.51(-0.56%)
Jul 16, 2015 93.48 93.71 90.63 91.79 4,979,323 -1.09(-1.17%)
Jul 15, 2015 94.75 94.99 92.75 92.88 3,589,338 -1.86(-1.96%)
Jul 14, 2015 92.50 95.42 92.50 94.74 3,746,293 +2.94(+3.20%)
Jul 13, 2015 93.90 94.46 91.02 91.80 4,316,289 -0.93(-1.00%)
Jul 10, 2015 91.75 93.90 91.75 92.73 4,845,607 +2.22(+2.45%)
Jul 09, 2015 94.00 94.99 89.77 90.51 5,472,600 -1.72(-1.87%)
Jul 08, 2015 94.76 95.36 91.43 92.24 6,320,768 -4.23(-4.39%)
Jul 07, 2015 96.72 97.30 91.02 96.47 5,163,043 -0.24(-0.25%)
Jul 06, 2015 96.71 99.18 95.87 96.71 2,147,706 -1.41(-1.44%)
Jul 02, 2015 97.50 98.12 98.12 98.12 1,655,400 +0.49(+0.50%)
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