Financial News

Nxp Semiconductors (NQ: NXPI )

172.69 -2.51 (-1.43%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 109.19 109.97 108.41 108.97 3,633,123 -1.08(-0.98%)
Oct 30, 2019 109.80 111.28 109.18 110.05 4,272,221 +0.38(+0.35%)
Oct 29, 2019 109.75 113.59 109.22 109.67 9,723,454 -0.04(-0.03%)
Oct 28, 2019 101.84 105.68 101.84 109.70 5,749,270 +8.23(+8.11%)
Oct 25, 2019 101.30 101.90 99.66 101.47 3,750,322 -0.20(-0.20%)
Oct 24, 2019 99.93 101.88 99.39 101.67 3,295,718 +2.74(+2.77%)
Oct 23, 2019 100.70 101.11 97.66 98.93 6,126,297 -4.38(-4.24%)
Oct 22, 2019 105.62 105.87 103.20 103.31 2,280,084 -2.11(-2.00%)
Oct 21, 2019 105.22 105.76 104.16 105.42 1,888,326 +0.93(+0.89%)
Oct 18, 2019 105.15 105.84 103.98 104.49 2,010,472 -0.77(-0.73%)
Oct 17, 2019 105.45 105.93 104.06 105.26 2,223,610 +1.15(+1.10%)
Oct 16, 2019 106.75 107.76 104.02 104.11 3,144,144 -3.22(-3.00%)
Oct 15, 2019 106.56 107.81 106.01 107.33 1,979,574 +0.70(+0.66%)
Oct 14, 2019 105.30 106.92 104.91 106.63 2,269,734 +0.46(+0.43%)
Oct 11, 2019 104.30 107.59 104.30 106.17 4,254,740 +3.36(+3.27%)
Oct 10, 2019 101.96 103.80 101.46 102.80 2,560,132 +1.24(+1.22%)
Oct 09, 2019 101.81 102.20 100.41 101.57 2,193,836 +2.12(+2.13%)
Oct 08, 2019 102.25 102.97 99.33 99.45 3,793,618 -4.06(-3.93%)
Oct 07, 2019 104.84 105.76 103.34 103.51 1,762,311 -1.81(-1.72%)
Oct 04, 2019 103.10 105.42 102.72 105.32 1,791,909 +2.45(+2.38%)
Oct 03, 2019 102.64 102.96 100.30 102.87 3,195,470 +0.59(+0.58%)
Oct 02, 2019 103.91 104.70 101.98 102.28 3,096,393 -2.18(-2.08%)
Oct 01, 2019 107.01 108.79 103.78 104.45 4,824,676 -0.22(-0.21%)
Sep 30, 2019 103.13 104.84 102.19 104.67 2,707,364 +2.56(+2.51%)
Sep 27, 2019 103.68 104.22 101.05 102.11 2,930,422 -1.80(-1.73%)
Sep 26, 2019 103.88 105.27 103.37 103.91 3,394,698 +0.22(+0.21%)
Sep 25, 2019 99.82 103.89 98.57 103.69 3,205,812 +4.10(+4.12%)
Sep 24, 2019 101.90 102.75 99.36 99.59 2,092,491 -2.06(-2.03%)
Sep 23, 2019 100.45 102.57 99.98 101.65 1,821,742 +1.20(+1.19%)
Sep 20, 2019 103.96 104.42 100.16 100.45 3,489,715 -3.41(-3.29%)
Sep 19, 2019 103.66 104.55 103.44 103.87 1,496,885 +0.52(+0.50%)
Sep 18, 2019 102.80 104.41 101.99 103.35 1,315,981 +0.06(+0.06%)
Sep 17, 2019 102.30 103.50 101.90 103.29 1,555,201 -0.71(-0.68%)
Sep 16, 2019 104.71 105.37 102.93 104.00 2,065,197 -2.14(-2.01%)
Sep 13, 2019 105.07 106.80 104.32 106.14 1,826,754 +1.03(+0.98%)
Sep 12, 2019 105.46 107.05 104.86 105.11 3,172,972 +0.03(+0.03%)
Sep 11, 2019 102.81 105.58 102.79 105.08 3,578,116 +2.04(+1.98%)
Sep 10, 2019 101.79 104.09 101.16 103.03 3,532,187 +0.45(+0.44%)
Sep 09, 2019 101.74 103.64 100.11 102.59 3,066,514 +1.51(+1.49%)
Sep 06, 2019 100.91 101.25 99.86 101.08 1,489,012 -0.18(-0.18%)
Sep 05, 2019 98.07 102.01 98.06 101.26 3,430,401 +3.96(+4.07%)
Sep 04, 2019 95.79 97.53 95.70 97.29 2,027,464 +2.56(+2.70%)
Sep 03, 2019 96.09 96.79 94.57 94.73 1,991,759 -2.84(-2.91%)
Aug 30, 2019 97.66 98.59 97.01 97.57 1,716,279 +0.55(+0.57%)
Aug 29, 2019 97.42 98.36 96.72 97.02 1,806,421 +1.22(+1.28%)
Aug 28, 2019 93.94 96.00 93.36 95.79 1,768,771 +1.49(+1.58%)
Aug 27, 2019 95.49 96.56 93.92 94.30 2,591,705 +0.01(+0.01%)
Aug 26, 2019 95.18 95.47 93.78 94.29 2,637,072 +0.69(+0.73%)
Aug 23, 2019 97.11 97.56 92.81 93.61 5,488,221 -5.06(-5.13%)
Aug 22, 2019 98.93 99.53 97.74 98.67 1,324,633 -0.07(-0.07%)
Aug 21, 2019 98.45 99.99 98.02 98.74 1,463,655 +0.47(+0.48%)
Aug 20, 2019 99.20 99.20 97.95 98.27 1,884,742 -0.56(-0.57%)
Aug 19, 2019 100.69 101.78 98.71 98.83 3,127,651 -0.10(-0.10%)
Aug 16, 2019 96.47 99.21 95.75 98.93 3,412,669 +3.62(+3.80%)
Aug 15, 2019 95.78 96.47 94.57 95.31 2,504,781 -0.21(-0.22%)
Aug 14, 2019 94.82 96.77 94.73 95.52 3,741,102 -2.08(-2.13%)
Aug 13, 2019 93.71 98.26 92.98 97.60 3,699,759 +3.74(+3.99%)
Aug 12, 2019 94.96 95.59 93.56 93.85 2,204,304 -1.56(-1.63%)
Aug 09, 2019 95.95 96.18 94.63 95.41 2,500,984 -1.53(-1.58%)
Aug 08, 2019 98.02 98.02 96.00 96.94 3,053,011 -0.85(-0.87%)
Aug 07, 2019 94.33 98.24 94.01 97.79 4,185,611 +2.01(+2.09%)
Aug 06, 2019 93.73 95.89 93.48 95.78 4,052,733 +3.22(+3.48%)
Aug 05, 2019 93.33 93.93 91.71 92.57 4,779,144 -3.40(-3.54%)
Aug 02, 2019 95.11 96.31 93.51 95.97 3,382,625 +0.44(+0.46%)
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