Financial News

Nxp Semiconductors (NQ: NXPI )

216.67 USD +0.32 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 85.75 86.59 84.05 84.65 2,968,304 -2.08(-2.40%)
Aug 28, 2015 86.00 87.30 85.83 86.73 1,937,460 +0.09(+0.10%)
Aug 27, 2015 87.66 88.25 84.97 86.64 5,435,662 +1.62(+1.91%)
Aug 26, 2015 84.48 85.39 80.79 85.02 4,071,989 +4.18(+5.17%)
Aug 25, 2015 83.39 84.74 80.64 80.84 5,724,739 +1.58(+1.99%)
Aug 24, 2015 73.59 83.84 72.05 79.26 9,166,592 -1.07(-1.33%)
Aug 21, 2015 78.47 82.97 82.02 80.33 6,290,478 -1.69(-2.06%)
Aug 20, 2015 86.16 86.16 81.75 82.02 7,046,321 -4.99(-5.73%)
Aug 19, 2015 89.01 89.59 86.43 87.01 5,258,709 -1.33(-1.51%)
Aug 18, 2015 91.64 92.19 87.95 88.34 4,687,097 -3.24(-3.54%)
Aug 17, 2015 90.84 91.67 89.97 91.58 4,027,432 -0.04(-0.04%)
Aug 14, 2015 93.65 93.81 91.38 91.62 3,149,904 -2.03(-2.17%)
Aug 13, 2015 93.42 94.42 91.93 93.65 3,662,224 -0.17(-0.19%)
Aug 12, 2015 92.92 94.89 90.05 93.82 8,027,473 -2.46(-2.55%)
Aug 11, 2015 97.53 98.00 95.39 96.28 3,590,050 -3.00(-3.02%)
Aug 10, 2015 96.82 99.47 96.42 99.28 2,608,808 +2.94(+3.05%)
Aug 07, 2015 95.28 96.52 94.01 96.34 2,170,739 +0.61(+0.64%)
Aug 06, 2015 97.47 97.50 93.24 95.73 3,495,943 -1.29(-1.33%)
Aug 05, 2015 95.28 97.79 95.01 97.02 2,900,277 +1.74(+1.83%)
Aug 04, 2015 95.98 97.57 93.67 95.28 5,398,289 -2.69(-2.75%)
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