Financial News

Nxp Semiconductors (NQ: NXPI )

192.41 USD -3.74 (-1.91%)
Official Closing Price Updated: 4:15 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 81.64 81.93 80.50 81.07 4,030,125 -0.68(-0.83%)
Mar 30, 2016 80.99 82.10 80.94 81.75 4,776,590 +0.06(+0.07%)
Mar 29, 2016 80.44 81.97 79.44 81.69 2,776,830 +0.82(+1.01%)
Mar 28, 2016 81.51 81.76 79.93 80.87 1,401,969 -0.38(-0.47%)
Mar 24, 2016 80.50 81.25 81.25 81.25 2,743,400 +0.03(+0.04%)
Mar 23, 2016 83.25 83.34 81.14 81.22 2,043,237 -1.84(-2.22%)
Mar 22, 2016 81.70 83.12 81.39 83.06 1,957,420 +0.31(+0.37%)
Mar 21, 2016 82.69 83.60 81.91 82.75 2,140,489 -0.63(-0.76%)
Mar 18, 2016 81.45 83.47 81.24 83.38 4,420,808 +2.16(+2.66%)
Mar 17, 2016 79.16 81.40 79.16 81.22 3,757,710 +1.33(+1.66%)
Mar 16, 2016 78.45 80.10 78.19 79.89 4,340,240 +0.82(+1.04%)
Mar 15, 2016 78.50 79.22 77.25 79.07 4,006,709 +0.26(+0.33%)
Mar 14, 2016 78.00 79.23 77.45 78.81 2,372,968 +0.71(+0.91%)
Mar 11, 2016 78.01 78.39 77.22 78.10 3,944,203 +0.88(+1.14%)
Mar 10, 2016 77.42 78.44 75.39 77.22 2,697,353 +0.49(+0.64%)
Mar 09, 2016 75.56 76.98 74.40 76.73 2,803,939 +1.25(+1.66%)
Mar 08, 2016 76.21 76.79 74.52 75.48 2,905,227 -1.50(-1.95%)
Mar 07, 2016 76.57 78.32 75.44 76.98 3,723,873 +0.35(+0.46%)
Mar 04, 2016 75.66 78.43 75.39 76.63 4,278,748 +2.11(+2.83%)
Mar 03, 2016 75.65 75.73 73.60 74.52 2,672,760 -1.03(-1.36%)
Mar 02, 2016 74.25 75.92 74.23 75.55 2,992,807 +1.32(+1.78%)
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