Financial News

Nxp Semiconductors (NQ: NXPI )

223.94 USD +11.49 (+5.41%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 99.81 100.30 99.72 100.00 7,926,712 +0.22(+0.22%)
Oct 28, 2016 99.75 100.26 99.20 99.78 13,881,228 +0.70(+0.71%)
Oct 27, 2016 100.36 100.70 98.74 99.08 36,613,220 +0.42(+0.43%)
Oct 26, 2016 100.41 101.15 97.87 98.66 6,455,306 -1.98(-1.97%)
Oct 25, 2016 101.65 101.65 100.50 100.64 3,970,665 -1.20(-1.18%)
Oct 24, 2016 101.62 102.00 100.51 101.84 3,357,930 +0.13(+0.13%)
Oct 21, 2016 105.39 105.56 100.80 101.71 14,438,873 -2.78(-2.66%)
Oct 20, 2016 100.48 107.53 99.39 104.49 7,822,650 +3.46(+3.42%)
Oct 19, 2016 101.20 101.65 100.88 101.03 1,938,971 -0.62(-0.61%)
Oct 18, 2016 101.65 102.23 101.25 101.65 1,280,511 +0.77(+0.76%)
Oct 17, 2016 100.87 101.93 100.60 100.88 1,857,732 -0.52(-0.51%)
Oct 14, 2016 102.36 103.09 101.13 101.40 2,078,321 -0.44(-0.43%)
Oct 13, 2016 101.87 102.00 100.30 101.84 3,381,191 -0.90(-0.88%)
Oct 12, 2016 101.52 103.20 100.75 102.74 2,852,418 +0.81(+0.79%)
Oct 11, 2016 102.77 102.77 100.69 101.93 4,392,760 -0.90(-0.88%)
Oct 10, 2016 102.36 103.70 102.05 102.83 3,123,458 -0.16(-0.16%)
Oct 07, 2016 103.82 103.92 102.09 102.99 4,721,426 -0.50(-0.48%)
Oct 06, 2016 102.50 105.29 100.82 103.49 10,833,540 +0.99(+0.97%)
Oct 05, 2016 103.19 104.31 102.36 102.50 4,681,938 -0.73(-0.71%)
Oct 04, 2016 102.76 104.95 102.50 103.23 5,737,004 +0.47(+0.46%)
Oct 03, 2016 102.98 105.00 101.98 102.76 6,878,527 +0.75(+0.74%)
Sep 30, 2016 99.70 104.64 99.70 102.01 23,720,183 +5.89(+6.13%)
Sep 29, 2016 82.11 98.09 81.50 96.12 24,416,083 +13.88(+16.88%)
Sep 28, 2016 82.54 83.40 81.81 82.24 2,561,646 -0.19(-0.23%)
Sep 27, 2016 82.23 83.20 81.74 82.43 3,474,321 -0.10(-0.12%)
Sep 26, 2016 83.05 83.74 82.40 82.53 2,711,457 -1.37(-1.63%)
Sep 23, 2016 84.03 85.00 83.53 83.90 2,730,478 -0.49(-0.58%)
Sep 22, 2016 84.30 84.53 83.71 84.39 1,845,305 +1.01(+1.21%)
Sep 21, 2016 83.17 83.67 82.64 83.38 1,896,174 +0.59(+0.71%)
Sep 20, 2016 83.77 83.90 82.48 82.79 2,345,346 -0.20(-0.24%)
Sep 19, 2016 84.35 84.54 82.35 82.99 3,383,476 -0.76(-0.91%)
Sep 16, 2016 85.87 86.23 83.45 83.75 3,917,919 -1.79(-2.09%)
Sep 15, 2016 83.48 85.85 83.28 85.54 2,854,781 +1.99(+2.38%)
Sep 14, 2016 81.91 83.55 81.91 83.55 2,854,391 +1.05(+1.27%)
Sep 13, 2016 83.15 83.31 81.56 82.50 3,462,562 -0.41(-0.49%)
Sep 12, 2016 80.99 83.20 80.13 82.91 4,312,444 +1.51(+1.86%)
Sep 09, 2016 84.80 84.82 81.22 81.40 5,737,457 -4.49(-5.23%)
Sep 08, 2016 86.51 86.84 85.36 85.89 3,393,906 -0.72(-0.83%)
Sep 07, 2016 87.63 87.78 86.59 86.61 2,929,640 -1.22(-1.39%)
Sep 06, 2016 87.89 87.98 86.52 87.83 3,001,192 -0.32(-0.36%)
Sep 02, 2016 88.25 88.15 88.15 88.15 2,125,200 +0.20(+0.23%)
Sep 01, 2016 88.38 88.99 87.39 87.95 3,157,180 -0.07(-0.08%)
Aug 31, 2016 88.13 88.40 87.51 88.02 2,155,462 -0.48(-0.54%)
Aug 30, 2016 89.20 89.61 88.05 88.50 1,894,644 -0.44(-0.49%)
Aug 29, 2016 88.69 89.55 88.68 88.94 1,589,948 +0.45(+0.51%)
Aug 26, 2016 87.58 89.29 87.35 88.49 2,399,772 +0.88(+1.00%)
Aug 25, 2016 87.42 88.49 87.41 87.61 2,454,332 +0.26(+0.30%)
Aug 24, 2016 88.63 89.85 86.88 87.35 2,978,451 -1.51(-1.70%)
Aug 23, 2016 88.88 89.17 87.73 88.86 2,017,646 +0.73(+0.83%)
Aug 22, 2016 88.13 88.61 87.79 88.13 1,797,403 -0.25(-0.28%)
Aug 19, 2016 87.58 89.03 87.57 88.38 2,533,677 +0.78(+0.89%)
Aug 18, 2016 88.46 88.74 87.40 87.60 1,955,021 -0.66(-0.75%)
Aug 17, 2016 87.51 88.30 87.07 88.26 1,880,454 +0.85(+0.97%)
Aug 16, 2016 88.50 88.53 87.33 87.41 2,660,449 -1.11(-1.25%)
Aug 15, 2016 86.65 88.80 86.32 88.52 3,134,981 +2.49(+2.89%)
Aug 12, 2016 85.49 86.40 85.45 86.03 1,398,885 -0.15(-0.17%)
Aug 11, 2016 86.38 86.74 85.69 86.18 1,812,775 +0.46(+0.54%)
Aug 10, 2016 86.56 86.59 85.26 85.72 1,850,651 -0.65(-0.75%)
Aug 09, 2016 86.25 86.97 86.10 86.37 1,750,232 +0.45(+0.52%)
Aug 08, 2016 86.00 87.09 85.31 85.92 2,420,119 +0.18(+0.21%)
Aug 05, 2016 84.48 86.31 84.38 85.74 2,337,853 +1.49(+1.77%)
Aug 04, 2016 83.46 84.40 82.79 84.25 2,553,883 +1.10(+1.32%)
Aug 03, 2016 81.76 83.22 81.72 83.15 2,268,661 +1.30(+1.59%)
Aug 02, 2016 84.51 84.61 81.67 81.85 5,219,328 -2.38(-2.83%)
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