Financial News

Nxp Semiconductors (NQ: NXPI )

172.69 -2.51 (-1.43%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 104.67 106.57 104.03 106.04 3,808,446 +1.38(+1.32%)
May 28, 2015 105.27 106.53 103.53 104.66 5,315,000 +0.08(+0.07%)
May 27, 2015 101.19 104.99 101.12 104.58 4,344,463 +3.51(+3.48%)
May 26, 2015 101.91 101.99 99.92 101.07 3,162,814 -0.17(-0.17%)
May 22, 2015 101.13 101.24 101.24 101.24 2,968,412 +0.36(+0.36%)
May 21, 2015 97.09 100.95 95.91 100.88 5,206,118 +3.69(+3.80%)
May 20, 2015 97.16 98.19 96.25 97.19 1,848,750 +0.08(+0.09%)
May 19, 2015 97.77 99.84 96.33 97.10 3,000,860 -0.30(-0.31%)
May 18, 2015 97.16 97.70 96.44 97.40 1,854,887 +0.37(+0.38%)
May 15, 2015 97.62 97.76 96.12 97.03 2,387,394 +0.06(+0.06%)
May 14, 2015 96.87 97.30 95.93 96.98 2,012,722 +0.96(+1.00%)
May 13, 2015 96.57 97.47 95.88 96.01 2,175,293 -0.13(-0.14%)
May 12, 2015 98.36 98.42 96.04 96.15 2,421,060 -1.69(-1.73%)
May 11, 2015 98.34 99.13 97.48 97.84 2,550,144 -0.39(-0.39%)
May 08, 2015 96.35 99.00 95.94 98.22 4,763,294 +3.06(+3.22%)
May 07, 2015 93.40 95.27 93.10 95.16 2,902,808 +2.13(+2.28%)
May 06, 2015 92.10 93.24 91.10 93.04 2,558,712 +0.99(+1.08%)
May 05, 2015 93.80 94.60 91.90 92.05 3,108,869 -2.54(-2.69%)
May 04, 2015 95.62 96.04 93.48 94.59 2,590,981 -0.81(-0.85%)
May 01, 2015 90.63 96.62 90.63 95.40 5,044,063 +4.60(+5.07%)
Apr 30, 2015 91.76 94.31 90.35 90.80 6,614,792 +0.66(+0.73%)
Apr 29, 2015 90.93 91.06 89.32 90.14 2,923,880 -0.76(-0.83%)
Apr 28, 2015 91.67 92.00 88.28 90.89 3,478,193 -0.67(-0.73%)
Apr 27, 2015 91.36 92.71 90.89 91.56 3,103,576 +1.51(+1.68%)
Apr 24, 2015 93.29 93.48 88.57 90.05 7,091,869 -3.07(-3.30%)
Apr 23, 2015 94.37 95.41 92.91 93.12 4,821,246 -3.88(-4.00%)
Apr 22, 2015 96.12 97.41 94.86 97.01 1,571,815 +1.37(+1.43%)
Apr 21, 2015 96.29 96.34 95.13 95.64 1,426,889 +0.20(+0.21%)
Apr 20, 2015 95.01 96.54 94.58 95.44 1,851,597 +1.23(+1.30%)
Apr 17, 2015 94.59 95.19 93.62 94.21 2,194,173 -1.79(-1.87%)
Apr 16, 2015 95.35 96.85 94.99 96.00 1,956,864 +0.83(+0.87%)
Apr 15, 2015 93.80 95.39 93.80 95.17 2,528,969 +2.00(+2.15%)
Apr 14, 2015 94.59 94.96 92.39 93.17 2,210,601 -1.57(-1.66%)
Apr 13, 2015 95.63 96.16 93.76 94.74 1,658,486 -0.99(-1.04%)
Apr 10, 2015 97.06 97.19 95.32 95.73 1,553,211 -0.72(-0.74%)
Apr 09, 2015 95.58 96.61 95.31 96.45 1,474,388 +0.23(+0.24%)
Apr 08, 2015 95.41 97.23 94.85 96.22 2,178,436 +1.40(+1.47%)
Apr 07, 2015 94.26 96.17 94.26 94.82 3,488,364 +0.40(+0.42%)
Apr 06, 2015 92.25 94.52 91.78 94.43 3,427,011 +0.65(+0.70%)
Apr 02, 2015 94.38 93.78 93.78 93.78 2,073,050 -0.45(-0.48%)
Apr 01, 2015 94.46 95.08 92.65 94.23 3,496,007 -0.58(-0.61%)
Mar 31, 2015 96.05 96.87 94.63 94.80 2,674,675 -1.96(-2.02%)
Mar 30, 2015 95.43 98.23 95.43 96.76 3,950,601 +2.37(+2.51%)
Mar 27, 2015 92.97 95.07 91.86 94.39 5,285,603 +2.29(+2.48%)
Mar 26, 2015 90.70 93.52 90.06 92.10 9,258,722 -2.50(-2.65%)
Mar 25, 2015 98.64 98.68 93.12 94.61 6,249,923 -3.67(-3.74%)
Mar 24, 2015 99.20 99.37 97.67 98.28 3,420,245 -0.80(-0.81%)
Mar 23, 2015 102.18 102.49 99.08 99.08 3,473,697 -2.97(-2.91%)
Mar 20, 2015 100.92 102.47 100.13 102.05 3,606,646 +2.56(+2.57%)
Mar 19, 2015 99.62 100.56 98.90 99.49 1,942,443 -0.04(-0.04%)
Mar 18, 2015 97.73 100.02 97.45 99.53 2,923,058 +1.45(+1.47%)
Mar 17, 2015 97.49 98.48 97.19 98.08 2,865,689 -0.51(-0.52%)
Mar 16, 2015 99.19 99.21 97.43 98.59 4,188,514 -0.28(-0.28%)
Mar 13, 2015 94.28 99.30 94.13 98.87 8,756,760 +5.75(+6.17%)
Mar 12, 2015 91.25 93.23 91.19 93.12 2,496,489 +0.60(+0.64%)
Mar 11, 2015 92.64 93.03 91.98 92.53 2,283,460 +0.38(+0.41%)
Mar 10, 2015 92.79 93.05 91.73 92.15 3,270,934 -1.11(-1.19%)
Mar 09, 2015 92.52 93.70 92.52 93.26 3,767,218 +0.23(+0.24%)
Mar 06, 2015 93.33 93.55 92.17 93.03 3,875,530 -0.18(-0.19%)
Mar 05, 2015 94.46 95.28 92.90 93.21 4,086,107 -0.76(-0.80%)
Mar 04, 2015 92.62 94.09 91.92 93.96 3,599,693 +0.70(+0.75%)
Mar 03, 2015 94.42 94.55 92.28 93.27 7,753,565 -0.78(-0.83%)
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