Financial News

Nxp Semiconductors (NQ: NXPI )

236.62 -0.92 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 79.82 82.46 77.24 78.03 2,866,442 -1.88(-2.35%)
Mar 30, 2020 76.83 80.11 74.44 79.91 3,149,028 +3.42(+4.46%)
Mar 27, 2020 81.04 82.68 76.09 76.50 3,106,813 -7.92(-9.38%)
Mar 26, 2020 81.35 84.55 78.81 84.42 4,323,943 +4.57(+5.73%)
Mar 25, 2020 82.01 84.67 77.64 79.85 3,373,157 -0.82(-1.01%)
Mar 24, 2020 78.13 83.08 76.50 80.67 3,922,174 +7.96(+10.95%)
Mar 23, 2020 69.83 73.97 65.07 72.71 3,894,835 +3.47(+5.01%)
Mar 20, 2020 74.18 79.03 68.41 69.23 6,081,312 -2.39(-3.34%)
Mar 19, 2020 61.00 72.68 59.33 71.62 6,491,272 +10.88(+17.91%)
Mar 18, 2020 69.02 72.24 54.96 60.75 11,418,750 -14.60(-19.38%)
Mar 17, 2020 76.83 77.14 71.13 75.35 9,707,319 -0.23(-0.30%)
Mar 16, 2020 79.55 81.69 73.64 75.58 8,269,653 -14.32(-15.93%)
Mar 13, 2020 90.33 93.81 82.38 89.90 7,544,754 +3.71(+4.31%)
Mar 12, 2020 80.97 91.11 80.59 86.18 7,759,355 -8.01(-8.51%)
Mar 11, 2020 97.11 98.70 92.64 94.20 5,290,710 -5.93(-5.92%)
Mar 10, 2020 97.86 100.64 95.24 100.13 4,932,766 +4.57(+4.79%)
Mar 09, 2020 98.11 101.21 95.08 95.56 6,079,063 -9.11(-8.70%)
Mar 06, 2020 103.77 106.89 102.27 104.66 3,782,326 -3.36(-3.11%)
Mar 05, 2020 109.22 111.44 106.86 108.02 3,373,767 -5.62(-4.95%)
Mar 04, 2020 110.78 113.71 110.12 113.64 2,940,615 +4.41(+4.04%)
Mar 03, 2020 111.90 115.06 109.02 109.23 4,236,041 -3.30(-2.93%)
Mar 02, 2020 110.57 112.77 107.23 112.53 4,595,031 +5.99(+5.62%)
Feb 28, 2020 103.10 108.33 103.08 106.54 5,876,776 -0.89(-0.83%)
Feb 27, 2020 108.08 110.43 106.73 107.43 5,282,958 -4.53(-4.04%)
Feb 26, 2020 113.89 115.14 110.79 111.95 4,711,842 -1.27(-1.12%)
Feb 25, 2020 117.69 117.98 111.51 113.22 4,939,088 -3.02(-2.60%)
Feb 24, 2020 116.72 117.68 115.47 116.24 5,480,207 -6.05(-4.95%)
Feb 21, 2020 126.12 128.50 121.39 122.29 3,758,529 -4.03(-3.19%)
Feb 20, 2020 125.88 126.64 123.34 126.32 2,448,340 -0.14(-0.11%)
Feb 19, 2020 126.42 128.68 125.86 126.46 2,164,328 +1.01(+0.81%)
Feb 18, 2020 125.95 126.96 124.27 125.45 2,048,807 -3.01(-2.34%)
Feb 14, 2020 130.14 130.81 126.22 128.46 1,970,557 -1.51(-1.16%)
Feb 13, 2020 128.26 130.50 127.43 129.97 1,521,926 +0.81(+0.62%)
Feb 12, 2020 127.99 129.72 127.59 129.16 2,766,970 +2.16(+1.70%)
Feb 11, 2020 125.69 128.53 125.37 127.00 2,568,522 +2.18(+1.75%)
Feb 10, 2020 122.53 124.92 122.25 124.81 1,888,400 +0.87(+0.70%)
Feb 07, 2020 126.03 126.38 123.70 123.94 2,691,721 -2.89(-2.28%)
Feb 06, 2020 126.86 127.21 124.68 126.83 2,222,594 +1.04(+0.83%)
Feb 05, 2020 125.01 128.23 124.10 125.79 4,681,202 +3.49(+2.85%)
Feb 04, 2020 124.63 126.04 119.71 122.30 5,932,722 +4.51(+3.83%)
Feb 03, 2020 119.66 120.91 117.15 117.79 4,487,463 -1.09(-0.91%)
Jan 31, 2020 121.84 122.73 118.12 118.88 4,747,115 -4.46(-3.62%)
Jan 30, 2020 122.58 123.71 120.75 123.34 2,176,668 -0.97(-0.78%)
Jan 29, 2020 124.68 126.29 123.45 124.31 2,425,538 -0.02(-0.02%)
Jan 28, 2020 124.17 125.24 122.98 124.33 2,355,675 +2.09(+1.71%)
Jan 27, 2020 123.28 123.44 120.00 122.24 4,035,065 -4.53(-3.57%)
Jan 24, 2020 128.84 129.24 126.09 126.77 3,081,756 -1.06(-0.83%)
Jan 23, 2020 126.41 128.59 126.37 127.83 2,703,227 +1.66(+1.31%)
Jan 22, 2020 126.06 127.73 125.08 126.17 2,584,611 +0.64(+0.51%)
Jan 21, 2020 125.01 125.99 124.34 125.53 2,153,690 +0.11(+0.09%)
Jan 17, 2020 126.50 126.96 124.14 125.42 2,420,458 -0.32(-0.25%)
Jan 16, 2020 125.55 126.47 124.45 125.74 2,662,536 +1.57(+1.27%)
Jan 15, 2020 124.12 124.55 123.28 124.17 2,354,247 -0.20(-0.16%)
Jan 14, 2020 123.13 125.27 123.03 124.36 2,666,913 +0.68(+0.55%)
Jan 13, 2020 122.76 124.17 121.96 123.68 2,469,232 +2.19(+1.81%)
Jan 10, 2020 121.92 122.60 121.05 121.48 2,447,883 +0.43(+0.36%)
Jan 09, 2020 121.64 122.71 120.58 121.05 2,592,624 +0.77(+0.64%)
Jan 08, 2020 120.14 120.99 119.13 120.29 1,695,718 +0.30(+0.25%)
Jan 07, 2020 119.48 121.62 119.01 119.99 2,769,715 +1.54(+1.30%)
Jan 06, 2020 117.51 119.00 116.84 118.45 2,302,760 -0.84(-0.71%)
Jan 03, 2020 118.29 120.21 118.19 119.29 1,649,885 -1.16(-0.96%)
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