Financial News

Nxp Semiconductors (NQ: NXPI )

201.77 USD +1.88 (+0.94%)
Official Closing Price Updated: 7:51 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 113.11 114.18 112.95 113.39 3,727,226 +0.39(+0.35%)
Nov 29, 2017 113.85 114.17 112.52 113.00 6,117,112 -0.79(-0.69%)
Nov 28, 2017 114.65 114.85 113.78 113.79 3,851,488 -0.74(-0.65%)
Nov 27, 2017 115.08 114.44 114.53 2,368,857 -0.12(-0.10%)
Nov 24, 2017 114.81 115.20 114.54 114.65 1,942,509 -0.50(-0.43%)
Nov 22, 2017 115.32 115.86 115.07 115.15 1,434,527 -0.17(-0.15%)
Nov 21, 2017 115.22 115.61 115.15 115.32 1,881,085 +0.14(+0.12%)
Nov 20, 2017 115.51 115.91 115.14 115.18 1,414,775 -0.32(-0.28%)
Nov 17, 2017 115.38 115.70 115.20 115.50 2,030,576 +0.31(+0.27%)
Nov 16, 2017 115.20 115.88 115.05 115.19 3,501,076 +0.19(+0.17%)
Nov 15, 2017 115.42 115.43 114.72 115.00 2,949,748 -0.50(-0.43%)
Nov 14, 2017 115.60 115.95 115.02 115.50 3,542,500 -0.15(-0.13%)
Nov 13, 2017 116.12 116.20 115.57 115.65 2,473,204 -0.40(-0.34%)
Nov 10, 2017 115.26 116.25 115.04 116.05 2,392,787 +0.74(+0.64%)
Nov 09, 2017 116.12 116.60 114.99 115.31 3,342,909 -1.03(-0.89%)
Nov 08, 2017 116.70 117.56 116.25 116.34 5,526,264 -0.32(-0.27%)
Nov 07, 2017 116.32 116.98 116.00 116.66 3,361,573 -0.06(-0.05%)
Nov 06, 2017 115.02 116.88 115.02 116.72 8,836,894 +1.70(+1.48%)
Nov 03, 2017 117.45 118.20 111.37 115.02 25,791,196 -2.44(-2.08%)
Nov 02, 2017 117.03 117.73 116.57 117.46 3,186,211 +0.16(+0.14%)
Nov 01, 2017 117.05 117.73 116.89 117.30 2,902,891 +0.25(+0.21%)
Oct 31, 2017 116.70 117.07 116.50 117.05 2,188,138 +0.32(+0.27%)
Oct 30, 2017 116.43 116.97 116.28 116.73 2,878,185 -0.20(-0.17%)
Oct 27, 2017 116.87 117.30 116.82 116.93 3,129,297 +0.31(+0.27%)
Oct 26, 2017 117.66 118.00 116.61 116.62 4,339,209 +0.13(+0.11%)
Oct 25, 2017 116.59 116.79 116.24 116.49 1,903,043 -0.30(-0.26%)
Oct 24, 2017 116.50 117.00 116.40 116.79 1,674,015 +0.39(+0.34%)
Oct 23, 2017 115.71 116.44 115.71 116.40 1,818,667 +0.52(+0.45%)
Oct 20, 2017 115.70 115.94 115.40 115.88 3,369,031 +0.39(+0.34%)
Oct 19, 2017 115.15 115.49 115.01 115.49 1,196,506 +0.13(+0.11%)
Oct 18, 2017 115.03 115.51 115.03 115.36 2,151,349 +0.21(+0.18%)
Oct 17, 2017 114.97 115.20 114.92 115.15 1,402,530 +0.21(+0.18%)
Oct 16, 2017 115.51 115.52 114.76 114.94 1,369,506 -0.23(-0.20%)
Oct 13, 2017 115.68 115.68 115.04 115.17 1,311,283 -0.01(-0.01%)
Oct 12, 2017 115.15 115.35 114.80 115.18 1,273,664 -0.28(-0.24%)
Oct 11, 2017 114.94 115.61 114.83 115.46 2,268,671 +0.46(+0.40%)
Oct 10, 2017 114.65 115.17 114.46 115.00 2,833,178 +0.48(+0.42%)
Oct 09, 2017 114.10 114.67 113.99 114.52 1,834,619 +0.57(+0.50%)
Oct 06, 2017 114.00 114.42 113.90 113.95 2,859,228 +0.27(+0.24%)
Oct 05, 2017 113.75 113.83 113.56 113.68 913,561 -0.03(-0.03%)
Oct 04, 2017 113.30 113.80 113.10 113.71 1,681,890 +0.35(+0.31%)
Oct 03, 2017 113.22 113.43 113.01 113.36 1,228,678 +0.24(+0.21%)
Oct 02, 2017 113.15 113.39 112.85 113.12 2,505,592 +0.03(+0.03%)
Sep 29, 2017 112.96 113.40 112.83 113.09 1,806,253 +0.22(+0.19%)
Sep 28, 2017 112.70 113.07 112.70 112.87 1,592,194 +0.14(+0.12%)
Sep 27, 2017 112.40 112.89 112.40 112.73 1,190,002 +0.36(+0.32%)
Sep 26, 2017 112.40 112.60 112.31 112.37 1,232,401 -0.05(-0.04%)
Sep 25, 2017 112.55 112.63 112.36 112.42 2,387,530 -0.22(-0.20%)
Sep 22, 2017 112.55 112.77 112.49 112.64 733,878 -0.08(-0.07%)
Sep 21, 2017 112.49 112.85 112.34 112.72 1,369,549 +0.17(+0.15%)
Sep 20, 2017 112.85 112.95 112.50 112.55 1,244,072 -0.37(-0.33%)
Sep 19, 2017 112.91 113.05 112.83 112.92 935,464 -0.07(-0.06%)
Sep 18, 2017 112.86 113.23 112.80 112.99 1,648,062 +0.15(+0.13%)
Sep 15, 2017 112.50 112.84 112.49 112.84 1,775,788 +0.44(+0.39%)
Sep 14, 2017 112.46 112.75 112.32 112.40 1,773,978 -0.23(-0.20%)
Sep 13, 2017 112.71 112.81 112.60 112.63 1,102,974 -0.15(-0.13%)
Sep 12, 2017 112.66 112.81 112.64 112.78 1,041,063 +0.23(+0.20%)
Sep 11, 2017 112.50 112.70 112.26 112.55 630,930 +0.25(+0.22%)
Sep 08, 2017 112.40 112.48 112.16 112.30 640,529 -0.36(-0.32%)
Sep 07, 2017 112.23 112.75 112.14 112.66 933,768 +0.50(+0.45%)
Sep 06, 2017 112.57 112.57 111.75 112.16 2,330,529 -0.26(-0.23%)
Sep 05, 2017 112.56 112.85 112.30 112.42 1,525,406 -0.48(-0.43%)
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