Financial News

Nxp Semiconductors (NQ: NXPI )

246.28 +0.84 (+0.34%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 101.23 101.68 100.03 100.11 4,993,159 -0.90(-0.89%)
Jun 28, 2018 100.56 101.23 99.86 101.01 3,556,425 +0.82(+0.81%)
Jun 27, 2018 101.69 102.61 99.49 100.19 4,510,627 -0.39(-0.38%)
Jun 26, 2018 101.41 101.94 99.22 100.58 4,808,157 -0.33(-0.33%)
Jun 25, 2018 103.71 103.76 99.74 100.91 5,614,721 -4.52(-4.28%)
Jun 22, 2018 103.85 105.44 102.74 105.42 7,871,067 +2.04(+1.98%)
Jun 21, 2018 103.69 104.43 102.84 103.38 3,607,083 -0.07(-0.07%)
Jun 20, 2018 99.68 105.35 99.68 103.45 7,706,316 +3.60(+3.61%)
Jun 19, 2018 99.38 100.74 99.04 99.85 7,487,491 -2.25(-2.21%)
Jun 18, 2018 102.88 102.93 101.00 102.11 7,007,380 -1.57(-1.51%)
Jun 15, 2018 103.53 103.08 103.67 13,025,843 +0.14(+0.13%)
Jun 14, 2018 102.12 103.80 100.99 103.53 9,235,405 +1.43(+1.40%)
Jun 13, 2018 103.87 104.61 101.95 102.11 11,862,744 -3.48(-3.30%)
Jun 12, 2018 107.24 107.42 105.20 105.59 7,338,638 -2.78(-2.57%)
Jun 11, 2018 109.02 109.16 107.66 108.37 5,045,822 -1.72(-1.56%)
Jun 08, 2018 109.43 110.33 108.56 110.09 7,443,953 +0.09(+0.08%)
Jun 07, 2018 111.54 111.99 109.85 110.00 25,255,208 +5.08(+4.85%)
Jun 06, 2018 103.86 104.92 5,130,237 -1.69(-1.58%)
Jun 05, 2018 101.48 108.11 101.00 106.60 6,044,836 +5.19(+5.11%)
Jun 04, 2018 101.10 101.96 100.15 101.42 5,990,910 -3.02(-2.89%)
Jun 01, 2018 103.81 105.13 103.64 104.44 7,410,693 +0.00(+0.00%)
May 31, 2018 105.38 105.72 103.08 104.44 8,778,688 -1.45(-1.37%)
May 30, 2018 105.11 106.29 103.86 105.89 10,085,008 -0.64(-0.60%)
May 29, 2018 109.02 109.12 105.52 106.53 11,042,894 -0.47(-0.44%)
May 25, 2018 107.00 107.00 107.00 0 +4.84(+4.73%)
May 24, 2018 103.53 103.75 100.57 102.16 4,664,396 -0.95(-0.92%)
May 23, 2018 104.44 104.62 102.51 103.11 5,574,851 -2.67(-2.52%)
May 22, 2018 107.82 107.84 105.14 105.78 14,377,452 +0.74(+0.71%)
May 21, 2018 104.62 105.33 103.59 105.04 10,415,201 +3.33(+3.27%)
May 18, 2018 97.48 103.53 97.39 101.71 13,406,868 +3.95(+4.04%)
May 17, 2018 100.55 101.12 94.43 97.76 9,296,508 -1.95(-1.96%)
May 16, 2018 99.40 100.59 97.85 99.71 10,534,220 -1.11(-1.10%)
May 15, 2018 102.68 103.42 100.39 100.82 9,907,908 -0.63(-0.62%)
May 14, 2018 100.55 105.05 98.99 101.45 25,287,464 +10.75(+11.85%)
May 11, 2018 90.77 91.00 90.06 90.71 2,489,236 -0.26(-0.28%)
May 10, 2018 90.47 90.96 90.34 90.96 3,091,426 +0.60(+0.66%)
May 09, 2018 90.70 90.82 90.00 90.37 2,647,420 -0.14(-0.15%)
May 08, 2018 90.07 90.69 88.68 90.51 3,978,068 +0.30(+0.34%)
May 07, 2018 91.62 91.84 89.87 90.20 4,059,584 -1.67(-1.81%)
May 04, 2018 85.52 91.88 85.39 91.87 17,070,292 +7.26(+8.58%)
May 03, 2018 86.32 87.03 83.21 84.62 34,610,628 -9.49(-10.09%)
May 02, 2018 95.71 95.78 93.48 94.11 5,622,511 -1.16(-1.22%)
May 01, 2018 96.11 96.31 94.69 95.27 5,603,963 -0.83(-0.87%)
Apr 30, 2018 96.89 97.45 95.97 96.10 4,383,422 -0.46(-0.47%)
Apr 27, 2018 95.19 96.95 94.34 96.56 10,962,476 +2.67(+2.84%)
Apr 26, 2018 93.45 95.98 93.42 93.90 10,110,092 +1.19(+1.28%)
Apr 25, 2018 93.72 94.09 91.95 92.71 9,002,246 -0.48(-0.51%)
Apr 24, 2018 94.51 94.73 91.83 93.18 13,755,036 -1.34(-1.42%)
Apr 23, 2018 96.75 97.39 94.20 94.52 9,876,056 -1.81(-1.88%)
Apr 20, 2018 98.84 99.02 94.54 96.33 17,931,540 -1.85(-1.88%)
Apr 19, 2018 100.85 100.91 97.80 98.18 13,914,116 -5.33(-5.15%)
Apr 18, 2018 103.53 104.07 103.15 103.52 1,650,489 -0.16(-0.15%)
Apr 17, 2018 103.52 104.39 103.37 103.67 2,726,243 +0.30(+0.29%)
Apr 16, 2018 103.96 104.11 103.20 103.37 2,716,484 -0.56(-0.54%)
Apr 13, 2018 104.52 105.95 103.22 103.93 7,210,096 -0.67(-0.64%)
Apr 12, 2018 106.16 106.16 102.84 104.60 10,919,669 -1.57(-1.48%)
Apr 11, 2018 106.92 107.14 105.45 106.16 5,383,112 -0.67(-0.63%)
Apr 10, 2018 105.83 107.52 105.72 106.83 7,268,779 +2.08(+1.99%)
Apr 09, 2018 104.73 105.13 104.12 104.75 3,482,857 +0.56(+0.54%)
Apr 06, 2018 104.66 105.17 103.87 104.19 4,286,913 -0.96(-0.91%)
Apr 05, 2018 105.62 106.41 104.64 105.16 5,113,148 -0.60(-0.56%)
Apr 04, 2018 105.54 106.22 104.23 105.75 5,336,812 -0.90(-0.84%)
Apr 03, 2018 105.84 106.71 105.57 106.65 3,689,239 +1.09(+1.03%)
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