Financial News

Nxp Semiconductors (NQ: NXPI )

223.00 USD -0.36 (-0.16%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 101.68 102.55 100.17 100.36 2,526,623 -2.07(-2.02%)
Mar 30, 2015 101.02 103.99 101.02 102.43 3,731,922 +2.51(+2.51%)
Mar 27, 2015 98.42 100.64 97.24 99.92 4,993,027 +2.42(+2.48%)
Mar 26, 2015 96.01 99.00 95.34 97.50 8,746,220 -2.65(-2.65%)
Mar 25, 2015 104.42 104.46 98.58 100.15 5,903,968 -3.89(-3.74%)
Mar 24, 2015 105.01 105.19 103.39 104.04 3,230,923 -0.85(-0.81%)
Mar 23, 2015 108.17 108.50 104.89 104.89 3,281,416 -3.14(-2.91%)
Mar 20, 2015 106.83 108.48 106.00 108.03 3,407,006 +2.71(+2.57%)
Mar 19, 2015 105.46 106.45 104.69 105.32 1,834,922 -0.04(-0.04%)
Mar 18, 2015 103.46 105.88 103.16 105.36 2,761,257 +1.53(+1.47%)
Mar 17, 2015 103.20 104.25 102.89 103.83 2,707,064 -0.54(-0.52%)
Mar 16, 2015 105.00 105.03 103.14 104.37 3,956,666 -0.29(-0.28%)
Mar 13, 2015 99.80 105.12 99.65 104.67 8,272,043 +6.08(+6.17%)
Mar 12, 2015 96.60 98.69 96.53 98.58 2,358,300 +0.63(+0.64%)
Mar 11, 2015 98.07 98.48 97.36 97.95 2,157,063 +0.40(+0.41%)
Mar 10, 2015 98.23 98.50 97.11 97.55 3,089,877 -1.17(-1.19%)
Mar 09, 2015 97.94 99.19 97.94 98.72 3,558,690 +0.24(+0.24%)
Mar 06, 2015 98.80 99.03 97.57 98.48 3,661,006 -0.19(-0.19%)
Mar 05, 2015 100.00 100.86 98.34 98.67 3,859,927 -0.80(-0.80%)
Mar 04, 2015 98.05 99.60 97.31 99.47 3,400,438 +0.74(+0.75%)
Mar 03, 2015 99.95 100.09 97.69 98.73 7,324,379 -0.83(-0.83%)
Mar 02, 2015 95.10 99.90 95.02 99.56 23,863,963 +14.67(+17.27%)
Feb 27, 2015 85.34 85.94 84.52 84.89 1,656,903 -0.07(-0.08%)
Feb 26, 2015 84.92 86.04 84.12 84.96 1,840,587 +0.07(+0.08%)
Feb 25, 2015 85.51 85.76 84.47 84.89 1,593,961 -1.02(-1.18%)
Feb 24, 2015 84.66 85.93 83.62 85.91 2,250,357 +1.41(+1.67%)
Feb 23, 2015 84.60 84.69 83.63 84.50 1,888,023 -0.16(-0.19%)
Feb 20, 2015 85.61 85.70 84.15 84.66 2,103,843 -1.01(-1.18%)
Feb 19, 2015 85.18 85.69 84.28 85.67 2,163,359 +0.31(+0.36%)
Feb 18, 2015 84.52 85.48 83.59 85.36 2,119,527 +1.64(+1.96%)
Feb 17, 2015 85.00 85.28 83.41 83.72 2,706,075 -1.07(-1.26%)
Feb 13, 2015 86.14 84.79 84.79 84.79 2,719,700 -0.60(-0.70%)
Feb 12, 2015 83.44 85.43 83.44 85.39 2,824,842 +1.53(+1.82%)
Feb 11, 2015 82.09 83.97 81.66 83.86 3,187,740 +1.90(+2.32%)
Feb 10, 2015 81.81 82.00 80.52 81.96 3,073,969 +0.99(+1.22%)
Feb 09, 2015 82.04 82.30 78.69 80.97 3,661,219 -1.32(-1.60%)
Feb 06, 2015 78.93 83.44 78.43 82.29 6,121,047 +4.02(+5.14%)
Feb 05, 2015 80.00 80.75 77.58 78.27 6,639,380 -1.48(-1.86%)
Feb 04, 2015 79.07 80.39 78.83 79.75 4,780,063 +0.01(+0.01%)
Feb 03, 2015 77.65 79.81 77.38 79.74 2,907,201 +1.87(+2.40%)
Feb 02, 2015 79.93 80.27 76.17 77.87 3,130,650 -1.47(-1.85%)
Jan 30, 2015 79.71 80.20 78.15 79.34 2,455,906 -0.53(-0.66%)
Jan 29, 2015 79.40 80.46 76.91 79.87 3,255,788 +0.75(+0.94%)
Jan 28, 2015 80.80 82.14 78.60 79.12 5,574,545 +1.10(+1.41%)
Jan 27, 2015 78.00 78.88 77.57 78.03 2,737,203 -1.10(-1.38%)
Jan 26, 2015 79.95 79.95 78.14 79.12 2,853,538 -1.11(-1.38%)
Jan 23, 2015 78.93 81.17 78.14 80.23 2,783,842 +1.17(+1.48%)
Jan 22, 2015 79.66 80.00 76.93 79.06 3,794,567 -0.24(-0.30%)
Jan 21, 2015 79.27 80.16 78.46 79.30 2,608,737 +0.52(+0.66%)
Jan 20, 2015 79.34 79.34 77.38 78.78 3,084,828 +0.87(+1.12%)
Jan 16, 2015 76.44 77.92 75.80 77.91 3,658,534 +1.30(+1.70%)
Jan 15, 2015 80.20 80.75 76.38 76.61 4,791,173 -3.46(-4.32%)
Jan 14, 2015 78.02 80.48 77.08 80.07 4,010,478 +0.83(+1.05%)
Jan 13, 2015 81.00 82.76 78.57 79.24 3,737,117 -1.11(-1.38%)
Jan 12, 2015 81.00 81.29 78.35 80.35 2,926,294 +0.03(+0.04%)
Jan 09, 2015 78.35 80.97 78.32 80.32 5,110,123 +2.48(+3.19%)
Jan 08, 2015 75.51 78.10 75.43 77.84 2,670,878 +3.51(+4.72%)
Jan 07, 2015 73.04 74.98 73.04 74.33 2,712,475 +1.95(+2.69%)
Jan 06, 2015 75.50 75.77 72.20 72.38 4,100,729 -3.62(-4.76%)
Jan 05, 2015 76.91 77.00 75.46 76.00 3,929,637 -0.81(-1.05%)
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