Financial News

Nxp Semiconductors (NQ: NXPI )

200.42 USD -1.58 (-0.78%)
Streaming Delayed Price Updated: 1:42 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 82.91 83.42 80.60 83.37 4,447,500 +0.46(+0.55%)
Nov 29, 2018 82.42 84.06 82.42 82.91 2,304,403 -0.11(-0.13%)
Nov 28, 2018 81.52 83.07 80.35 83.02 3,544,404 +2.13(+2.63%)
Nov 27, 2018 81.53 82.42 80.89 80.89 3,151,651 -1.05(-1.28%)
Nov 26, 2018 84.19 84.34 81.77 81.94 3,202,112 -0.67(-0.81%)
Nov 23, 2018 82.47 83.82 82.14 82.61 729,600 -0.53(-0.64%)
Nov 21, 2018 83.14 83.14 83.14 0 +1.73(+2.13%)
Nov 20, 2018 80.66 82.80 79.53 81.41 8,756,524 +0.05(+0.06%)
Nov 19, 2018 84.58 85.37 81.27 81.36 3,507,433 -3.61(-4.25%)
Nov 16, 2018 83.13 85.15 82.73 84.97 3,970,800 +0.35(+0.41%)
Nov 15, 2018 81.68 85.41 81.34 84.62 5,075,225 +2.54(+3.09%)
Nov 14, 2018 82.78 83.90 81.28 82.08 2,339,047 +0.33(+0.40%)
Nov 13, 2018 80.00 83.13 79.50 81.75 3,269,614 +2.47(+3.12%)
Nov 12, 2018 82.16 82.50 79.21 79.28 4,217,000 -4.41(-5.27%)
Nov 09, 2018 83.81 84.07 81.83 83.69 3,508,000 -0.93(-1.10%)
Nov 08, 2018 84.62 86.32 84.40 84.62 4,010,167 -0.83(-0.97%)
Nov 07, 2018 85.14 85.62 83.75 85.45 3,734,059 +0.91(+1.08%)
Nov 06, 2018 82.80 84.59 82.66 84.54 3,641,443 +1.68(+2.03%)
Nov 05, 2018 83.73 83.86 81.43 82.86 4,200,216 -1.22(-1.45%)
Nov 02, 2018 84.50 85.20 82.69 84.08 12,556,100 -0.01(-0.01%)
Nov 01, 2018 80.92 85.92 79.97 84.09 19,547,392 +9.10(+12.13%)
Oct 31, 2018 76.32 76.61 74.06 74.99 6,009,075 -0.50(-0.66%)
Oct 30, 2018 70.30 75.70 70.16 75.49 6,275,900 +4.77(+6.74%)
Oct 29, 2018 73.15 74.30 69.72 70.72 6,699,722 -0.23(-0.32%)
Oct 26, 2018 72.78 73.04 70.25 70.95 6,515,300 -2.80(-3.80%)
Oct 25, 2018 72.10 74.20 71.41 73.75 7,014,995 +2.52(+3.54%)
Oct 24, 2018 75.23 75.56 71.03 71.23 9,900,411 -6.49(-8.35%)
Oct 23, 2018 75.00 78.68 74.02 77.72 6,460,652 +1.24(+1.62%)
Oct 22, 2018 78.52 79.00 76.37 76.48 4,220,584 -1.22(-1.57%)
Oct 19, 2018 78.67 79.39 76.26 77.70 5,204,800 +0.00(+0.00%)
Oct 18, 2018 79.60 79.98 77.46 77.70 4,919,016 -2.17(-2.72%)
Oct 17, 2018 81.86 81.98 79.64 79.87 4,110,553 -1.32(-1.63%)
Oct 16, 2018 78.87 81.26 78.50 81.19 5,462,242 +3.30(+4.24%)
Oct 15, 2018 78.44 78.90 77.84 77.89 2,977,601 -0.67(-0.85%)
Oct 12, 2018 80.01 80.50 77.35 78.56 5,817,300 +1.27(+1.64%)
Oct 11, 2018 78.72 80.17 76.64 77.29 7,109,459 -0.87(-1.11%)
Oct 10, 2018 80.00 80.00 77.70 78.16 7,068,289 -2.82(-3.48%)
Oct 09, 2018 81.81 82.50 80.70 80.98 3,236,814 -1.17(-1.42%)
Oct 08, 2018 82.56 82.96 81.54 82.15 3,324,699 -1.06(-1.27%)
Oct 05, 2018 83.00 83.49 80.71 83.21 6,544,100 +0.26(+0.31%)
Oct 04, 2018 85.60 85.67 82.18 82.95 7,525,628 -3.17(-3.68%)
Oct 03, 2018 85.62 86.37 84.47 86.12 4,423,119 +1.04(+1.22%)
Oct 02, 2018 84.73 86.20 84.45 85.08 4,058,678 +0.05(+0.06%)
Oct 01, 2018 86.43 86.99 84.93 85.03 6,007,506 -0.47(-0.55%)
Sep 28, 2018 85.14 85.96 84.52 85.50 4,910,300 -0.02(-0.02%)
Sep 27, 2018 85.90 86.69 85.00 85.52 5,012,180 +0.23(+0.27%)
Sep 26, 2018 86.37 86.86 84.35 85.29 9,661,870 -1.22(-1.41%)
Sep 25, 2018 90.12 90.39 86.31 86.51 12,701,501 -4.58(-5.03%)
Sep 24, 2018 92.79 93.16 90.80 91.09 4,525,798 -2.64(-2.82%)
Sep 21, 2018 94.00 94.18 92.62 93.73 9,068,300 -0.16(-0.17%)
Sep 20, 2018 92.92 94.00 92.55 93.89 5,995,388 +1.71(+1.86%)
Sep 19, 2018 91.27 92.28 91.27 92.18 3,977,171 +0.50(+0.55%)
Sep 18, 2018 90.15 91.94 89.90 91.68 4,465,257 +1.53(+1.70%)
Sep 17, 2018 93.62 93.75 90.00 90.15 4,110,307 -2.61(-2.81%)
Sep 14, 2018 92.25 93.42 91.45 92.76 7,293,800 +0.85(+0.92%)
Sep 13, 2018 90.00 92.25 89.59 91.91 9,852,462 +3.11(+3.50%)
Sep 12, 2018 88.41 88.84 84.59 88.80 15,936,986 -0.77(-0.86%)
Sep 11, 2018 93.00 93.00 88.26 89.57 15,002,877 -4.11(-4.39%)
Sep 10, 2018 94.10 95.14 93.56 93.68 8,539,299 -0.34(-0.36%)
Sep 07, 2018 94.50 95.06 93.16 94.02 10,214,000 +0.03(+0.03%)
Sep 06, 2018 93.88 94.39 93.29 93.99 9,140,950 +0.11(+0.12%)
Sep 05, 2018 94.60 94.71 92.92 93.88 7,533,504 -0.78(-0.82%)
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