Financial News

Nxp Semiconductors (NQ: NXPI )

182.27 USD -5.03 (-2.69%)
Official Closing Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 127.43 127.90 126.80 127.26 957,800 -0.29(-0.23%)
Dec 30, 2019 128.27 128.35 126.35 127.55 935,309 -0.64(-0.50%)
Dec 27, 2019 129.04 129.26 127.80 128.19 1,011,400 -0.49(-0.38%)
Dec 26, 2019 129.50 129.50 127.53 128.68 972,474 -0.52(-0.40%)
Dec 24, 2019 128.43 129.36 127.51 129.20 958,500 +1.17(+0.91%)
Dec 23, 2019 128.31 129.47 127.17 128.03 2,897,532 +0.34(+0.27%)
Dec 20, 2019 126.08 127.84 125.96 127.69 3,772,600 +1.74(+1.38%)
Dec 19, 2019 125.66 126.15 124.42 125.95 2,032,798 +0.16(+0.13%)
Dec 18, 2019 125.55 126.45 124.77 125.79 2,528,323 -0.14(-0.11%)
Dec 17, 2019 124.36 126.97 123.03 125.93 3,725,512 +1.63(+1.31%)
Dec 16, 2019 125.00 125.22 123.98 124.30 2,722,820 +0.42(+0.34%)
Dec 13, 2019 123.32 125.24 122.12 123.88 2,894,800 -0.10(-0.08%)
Dec 12, 2019 121.20 126.06 120.50 123.98 4,633,688 +2.58(+2.13%)
Dec 11, 2019 118.94 122.28 118.80 121.40 3,290,044 +2.30(+1.93%)
Dec 10, 2019 118.26 120.60 118.22 119.10 2,526,339 +1.25(+1.06%)
Dec 09, 2019 118.25 119.13 117.32 117.85 1,150,856 -0.82(-0.69%)
Dec 06, 2019 118.80 119.98 118.33 118.67 2,253,500 +1.56(+1.33%)
Dec 05, 2019 116.31 118.14 115.61 117.11 1,492,400 +0.83(+0.71%)
Dec 04, 2019 115.93 117.69 115.58 116.28 2,832,364 +1.67(+1.46%)
Dec 03, 2019 113.00 114.85 111.57 114.61 2,444,063 -0.15(-0.13%)
Dec 02, 2019 115.75 116.01 113.50 114.76 2,320,829 -0.82(-0.71%)
Nov 29, 2019 116.47 116.93 115.02 115.58 1,102,600 -1.83(-1.56%)
Nov 27, 2019 116.88 117.91 116.20 117.41 1,220,400 +0.78(+0.67%)
Nov 26, 2019 116.87 117.48 115.00 116.63 3,628,164 -0.45(-0.38%)
Nov 25, 2019 116.46 119.23 115.99 117.08 3,176,849 +1.86(+1.61%)
Nov 22, 2019 114.39 115.96 114.00 115.22 2,336,300 +0.96(+0.84%)
Nov 21, 2019 114.31 114.99 112.43 114.26 3,008,627 -0.48(-0.42%)
Nov 20, 2019 114.50 116.12 113.07 114.74 3,714,726 +0.73(+0.64%)
Nov 19, 2019 116.93 117.47 113.83 114.01 3,840,006 -1.91(-1.65%)
Nov 18, 2019 116.54 117.53 115.66 115.92 2,169,799 -1.56(-1.33%)
Nov 15, 2019 119.08 119.49 116.82 117.48 2,067,200 -0.51(-0.43%)
Nov 14, 2019 118.27 119.00 116.45 117.99 2,497,174 -0.78(-0.66%)
Nov 13, 2019 117.72 120.25 117.23 118.77 2,312,374 -0.17(-0.14%)
Nov 12, 2019 118.95 120.84 118.44 118.94 4,317,304 +0.68(+0.58%)
Nov 11, 2019 117.53 118.47 116.27 118.26 2,902,555 +0.64(+0.54%)
Nov 08, 2019 116.22 117.71 115.55 117.62 2,067,100 +0.22(+0.19%)
Nov 07, 2019 118.19 119.01 116.66 117.40 3,119,069 +0.93(+0.80%)
Nov 06, 2019 118.17 118.50 115.53 116.47 3,394,530 -2.19(-1.85%)
Nov 05, 2019 118.63 120.03 117.51 118.66 5,598,764 +0.78(+0.66%)
Nov 04, 2019 118.53 119.89 116.46 117.88 3,739,758 -0.12(-0.10%)
Nov 01, 2019 115.47 118.55 114.83 118.00 4,965,500 +4.32(+3.80%)
Oct 31, 2019 113.91 114.73 113.10 113.68 3,482,461 -1.13(-0.98%)
Oct 30, 2019 114.55 116.10 113.90 114.81 4,095,056 +0.40(+0.35%)
Oct 29, 2019 114.50 118.50 113.95 114.41 9,320,231 -0.04(-0.03%)
Oct 28, 2019 106.25 110.25 106.25 114.45 5,510,853 +8.59(+8.11%)
Oct 25, 2019 105.68 106.31 103.97 105.86 3,594,800 -0.21(-0.20%)
Oct 24, 2019 104.25 106.29 103.69 106.07 3,159,048 +2.86(+2.77%)
Oct 23, 2019 105.06 105.49 101.89 103.21 5,872,245 -4.57(-4.24%)
Oct 22, 2019 110.19 110.45 107.67 107.78 2,185,531 -2.20(-2.00%)
Oct 21, 2019 109.77 110.34 108.67 109.98 1,810,019 +0.97(+0.89%)
Oct 18, 2019 109.70 110.42 108.48 109.01 1,927,100 -0.80(-0.73%)
Oct 17, 2019 110.01 110.51 108.56 109.81 2,131,399 +1.20(+1.10%)
Oct 16, 2019 111.37 112.42 108.52 108.61 3,013,759 -3.36(-3.00%)
Oct 15, 2019 111.17 112.47 110.60 111.97 1,897,483 +0.73(+0.66%)
Oct 14, 2019 109.86 111.54 109.44 111.24 2,175,610 +0.48(+0.43%)
Oct 11, 2019 108.81 112.24 108.81 110.76 4,078,300 +3.51(+3.27%)
Oct 10, 2019 106.37 108.29 105.85 107.25 2,453,966 +1.29(+1.22%)
Oct 09, 2019 106.21 106.62 104.75 105.96 2,102,860 +2.21(+2.13%)
Oct 08, 2019 106.67 107.42 103.63 103.75 3,636,300 -4.24(-3.93%)
Oct 07, 2019 109.38 110.34 107.81 107.99 1,689,230 -1.89(-1.72%)
Oct 04, 2019 107.56 109.98 107.16 109.88 1,717,600 +2.56(+2.39%)
Oct 03, 2019 107.08 107.41 104.64 107.32 3,062,957 +0.62(+0.58%)
Oct 02, 2019 108.40 109.23 106.39 106.70 2,967,989 -2.27(-2.08%)
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