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 (%)
Jun 30, 2020 107.05 108.41 105.16 107.70 2,839,426 +2.32(+2.20%)
Jun 29, 2020 103.51 106.34 101.05 105.38 2,658,123 +3.24(+3.17%)
Jun 26, 2020 106.10 106.86 100.81 102.14 5,212,052 -4.93(-4.60%)
Jun 25, 2020 106.91 107.62 104.81 107.06 3,687,104 +0.29(+0.27%)
Jun 24, 2020 111.10 112.28 106.34 106.77 4,294,831 -6.48(-5.72%)
Jun 23, 2020 111.91 113.65 111.26 113.25 2,633,680 +2.72(+2.46%)
Jun 22, 2020 111.16 111.52 108.24 110.53 3,983,808 -0.22(-0.20%)
Jun 19, 2020 112.33 114.91 110.49 110.75 23,666,014 +0.08(+0.07%)
Jun 18, 2020 108.93 112.63 108.93 110.67 5,615,026 +0.42(+0.38%)
Jun 17, 2020 108.25 111.19 108.04 110.26 5,129,548 +3.30(+3.08%)
Jun 16, 2020 107.79 109.80 104.39 106.96 6,181,987 +3.59(+3.47%)
Jun 15, 2020 99.06 104.31 97.46 103.37 4,268,316 +3.11(+3.10%)
Jun 12, 2020 100.71 101.33 97.46 100.27 3,543,776 +3.85(+3.99%)
Jun 11, 2020 99.30 101.12 96.31 96.42 3,167,808 -7.36(-7.09%)
Jun 10, 2020 105.47 105.77 103.39 103.78 3,109,607 -1.15(-1.09%)
Jun 09, 2020 104.96 107.13 103.65 104.92 3,360,217 -2.44(-2.27%)
Jun 08, 2020 110.54 110.93 106.60 107.36 4,744,775 +0.26(+0.25%)
Jun 05, 2020 109.08 111.83 106.60 107.10 8,453,322 +4.02(+3.90%)
Jun 04, 2020 101.39 104.58 100.49 103.08 7,177,341 +0.94(+0.92%)
Jun 03, 2020 99.74 103.67 99.53 102.14 8,161,735 +6.68(+7.00%)
Jun 02, 2020 94.28 97.01 93.41 95.46 5,589,734 +2.13(+2.28%)
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