Financial News

Nxp Semiconductors (NQ: NXPI )

209.33 USD -3.70 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 111.64 113.50 108.27 108.97 4,624,601 -0.23(-0.21%)
Sep 30, 2019 107.59 109.38 106.61 109.20 2,595,092 +2.67(+2.51%)
Sep 27, 2019 108.17 108.73 105.42 106.53 2,808,900 -1.88(-1.73%)
Sep 26, 2019 108.37 109.82 107.84 108.41 3,253,923 +0.23(+0.21%)
Sep 25, 2019 104.14 108.38 102.83 108.18 3,072,870 +4.28(+4.12%)
Sep 24, 2019 106.31 107.20 103.66 103.90 2,005,718 -2.15(-2.03%)
Sep 23, 2019 104.80 107.01 104.31 106.05 1,746,196 +1.25(+1.19%)
Sep 20, 2019 108.46 108.94 104.49 104.80 3,345,000 -3.56(-3.29%)
Sep 19, 2019 108.14 109.07 107.92 108.36 1,434,811 +0.54(+0.50%)
Sep 18, 2019 107.25 108.93 106.40 107.82 1,261,409 +0.06(+0.06%)
Sep 17, 2019 106.73 107.98 106.31 107.76 1,490,709 -0.74(-0.68%)
Sep 16, 2019 109.24 109.93 107.38 108.50 1,979,555 -2.23(-2.01%)
Sep 13, 2019 109.62 111.42 108.83 110.73 1,751,000 +0.70(+0.64%)
Sep 12, 2019 110.40 112.06 109.77 110.03 3,031,026 +0.03(+0.03%)
Sep 11, 2019 107.63 110.53 107.60 110.00 3,418,046 +2.14(+1.98%)
Sep 10, 2019 106.56 108.96 105.90 107.86 3,374,171 +0.47(+0.44%)
Sep 09, 2019 106.50 108.49 104.80 107.39 2,929,331 +1.58(+1.49%)
Sep 06, 2019 105.64 105.99 104.54 105.81 1,422,400 -0.19(-0.18%)
Sep 05, 2019 102.66 106.79 102.65 106.00 3,276,939 +4.15(+4.07%)
Sep 04, 2019 100.28 102.10 100.18 101.85 1,936,764 +2.68(+2.70%)
Sep 03, 2019 100.59 101.32 99.00 99.17 1,902,656 -2.97(-2.91%)
Aug 30, 2019 102.23 103.21 101.55 102.14 1,639,500 +0.58(+0.57%)
Aug 29, 2019 101.98 102.97 101.25 101.56 1,725,609 +1.28(+1.28%)
Aug 28, 2019 98.34 100.50 97.73 100.28 1,689,644 +1.56(+1.58%)
Aug 27, 2019 99.96 101.08 98.32 98.72 2,475,763 +0.01(+0.01%)
Aug 26, 2019 99.64 99.94 98.17 98.71 2,519,100 +0.72(+0.73%)
Aug 23, 2019 101.66 102.13 97.16 97.99 5,242,700 -5.30(-5.13%)
Aug 22, 2019 103.56 104.19 102.32 103.29 1,265,375 -0.07(-0.07%)
Aug 21, 2019 103.06 104.67 102.61 103.36 1,398,177 +0.49(+0.48%)
Aug 20, 2019 103.85 103.85 102.54 102.87 1,800,427 -0.59(-0.57%)
Aug 19, 2019 105.40 106.55 103.33 103.46 2,987,733 -0.10(-0.10%)
Aug 16, 2019 100.99 103.86 100.23 103.56 3,260,000 +3.79(+3.80%)
Aug 15, 2019 100.27 100.99 99.00 99.77 2,392,727 -0.22(-0.22%)
Aug 14, 2019 99.26 101.30 99.17 99.99 3,573,740 -2.18(-2.13%)
Aug 13, 2019 98.10 102.86 97.33 102.17 3,534,247 +3.92(+3.99%)
Aug 12, 2019 99.41 100.07 97.94 98.25 2,105,693 -1.63(-1.63%)
Aug 09, 2019 100.44 100.68 99.06 99.88 2,389,100 -1.60(-1.58%)
Aug 08, 2019 102.61 102.61 100.50 101.48 2,916,432 -0.89(-0.87%)
Aug 07, 2019 98.75 102.84 98.41 102.37 3,998,364 +2.10(+2.09%)
Aug 06, 2019 98.12 100.38 97.86 100.27 3,871,430 +3.37(+3.48%)
Aug 05, 2019 97.70 98.33 96.00 96.90 4,565,344 -3.56(-3.54%)
Aug 02, 2019 99.56 100.82 97.89 100.46 3,231,300 +0.46(+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