Financial News

Nxp Semiconductors (NQ: NXPI )

171.06 -2.38 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 81.48 81.64 79.01 80.56 8,519,107 -0.56(-0.69%)
Apr 28, 2016 83.37 86.13 80.56 81.12 5,813,641 -2.90(-3.45%)
Apr 27, 2016 81.24 84.05 81.18 84.02 6,936,501 +2.13(+2.60%)
Apr 26, 2016 82.31 84.82 81.08 81.89 19,235,798 +3.16(+4.02%)
Apr 25, 2016 79.15 79.99 77.36 78.73 4,824,909 -0.99(-1.24%)
Apr 22, 2016 79.11 80.67 78.22 79.72 3,584,136 +0.24(+0.30%)
Apr 21, 2016 80.13 80.27 79.13 79.48 1,704,384 -0.82(-1.02%)
Apr 20, 2016 78.97 80.87 78.48 80.30 3,188,466 +2.00(+2.56%)
Apr 19, 2016 79.42 79.67 77.42 78.30 3,185,873 -1.17(-1.47%)
Apr 18, 2016 79.37 79.99 78.99 79.47 3,203,023 -0.24(-0.30%)
Apr 15, 2016 79.76 80.24 79.35 79.71 5,656,056 -1.05(-1.30%)
Apr 14, 2016 79.65 80.88 79.10 80.76 5,949,720 +0.42(+0.52%)
Apr 13, 2016 78.83 80.72 78.50 80.34 4,399,939 +2.23(+2.85%)
Apr 12, 2016 78.88 78.88 77.11 78.11 2,711,748 -0.27(-0.35%)
Apr 11, 2016 78.92 79.59 78.35 78.39 2,762,245 +0.23(+0.29%)
Apr 08, 2016 78.89 79.90 77.72 78.16 3,683,974 +1.40(+1.82%)
Apr 07, 2016 77.93 78.12 76.51 76.76 2,243,348 -1.66(-2.12%)
Apr 06, 2016 76.06 78.57 76.06 78.42 1,956,661 +1.79(+2.34%)
Apr 05, 2016 76.13 77.26 75.95 76.63 1,988,331 -0.43(-0.55%)
Apr 04, 2016 76.71 77.91 76.39 77.05 2,118,813 -0.45(-0.59%)
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