Financial News

Nxp Semiconductors (NQ: NXPI )

181.54 +1.52 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 111.10 111.54 109.72 110.25 1,155,905 -1.75(-1.56%)
Nov 27, 2019 111.49 112.47 110.84 112.00 1,279,400 +0.74(+0.67%)
Nov 26, 2019 111.48 112.06 109.70 111.25 3,803,568 -0.43(-0.38%)
Nov 25, 2019 111.09 113.73 110.64 111.68 3,330,434 +1.77(+1.61%)
Nov 22, 2019 109.11 110.61 108.74 109.91 2,449,249 +0.92(+0.84%)
Nov 21, 2019 109.04 109.69 107.25 108.99 3,154,080 -0.46(-0.42%)
Nov 20, 2019 109.22 110.77 107.86 109.45 3,894,315 +0.70(+0.64%)
Nov 19, 2019 111.54 112.05 108.58 108.75 4,025,652 -1.82(-1.65%)
Nov 18, 2019 111.17 112.11 110.33 110.57 2,274,698 -1.49(-1.33%)
Nov 15, 2019 113.59 113.98 111.43 112.06 2,167,139 -0.49(-0.43%)
Nov 14, 2019 112.82 113.51 111.08 112.55 2,617,900 -0.74(-0.66%)
Nov 13, 2019 112.29 114.70 111.82 113.29 2,424,166 -0.16(-0.14%)
Nov 12, 2019 113.47 115.27 112.98 113.45 4,526,025 +0.65(+0.58%)
Nov 11, 2019 112.11 113.01 110.91 112.81 3,042,880 +0.61(+0.54%)
Nov 08, 2019 110.86 112.28 110.22 112.20 2,167,034 +0.21(+0.19%)
Nov 07, 2019 112.74 113.52 111.28 111.99 3,269,861 +0.89(+0.80%)
Nov 06, 2019 112.72 113.03 110.20 111.10 3,558,639 -2.09(-1.85%)
Nov 05, 2019 113.16 114.50 112.09 113.19 5,869,438 +0.74(+0.66%)
Nov 04, 2019 113.06 114.36 111.09 112.44 3,920,557 -0.11(-0.10%)
Nov 01, 2019 110.14 113.08 109.53 112.56 5,205,558 +4.12(+3.80%)
Oct 31, 2019 108.66 109.44 107.88 108.44 3,650,821 -1.08(-0.98%)
Oct 30, 2019 109.27 110.75 108.65 109.52 4,293,032 +0.38(+0.35%)
Oct 29, 2019 109.22 113.03 108.69 109.13 9,770,820 -0.04(-0.03%)
Oct 28, 2019 101.35 105.17 101.35 109.17 5,777,277 +8.19(+8.11%)
Oct 25, 2019 100.81 101.41 99.18 100.98 3,768,591 -0.20(-0.20%)
Oct 24, 2019 99.44 101.39 98.91 101.18 3,311,773 +2.73(+2.77%)
Oct 23, 2019 100.22 100.62 97.19 98.45 6,156,140 -4.36(-4.24%)
Oct 22, 2019 105.11 105.36 102.70 102.81 2,291,191 -2.10(-2.00%)
Oct 21, 2019 104.71 105.25 103.66 104.91 1,897,524 +0.92(+0.89%)
Oct 18, 2019 104.64 105.33 103.48 103.98 2,020,266 -0.76(-0.73%)
Oct 17, 2019 104.94 105.41 103.55 104.75 2,234,442 +1.14(+1.11%)
Oct 16, 2019 106.23 107.24 103.52 103.60 3,159,460 -3.20(-3.00%)
Oct 15, 2019 106.04 107.28 105.50 106.81 1,989,217 +0.70(+0.66%)
Oct 14, 2019 104.79 106.40 104.40 106.11 2,280,790 +0.46(+0.43%)
Oct 11, 2019 103.79 107.06 103.79 105.65 4,275,466 +3.35(+3.27%)
Oct 10, 2019 101.47 103.30 100.97 102.30 2,572,603 +1.23(+1.22%)
Oct 09, 2019 101.31 101.70 99.92 101.07 2,204,523 +2.11(+2.13%)
Oct 08, 2019 101.75 102.47 98.85 98.97 3,812,098 -4.04(-3.93%)
Oct 07, 2019 104.34 105.25 102.84 103.01 1,770,896 -1.80(-1.72%)
Oct 04, 2019 102.60 104.91 102.22 104.81 1,800,637 +2.44(+2.39%)
Oct 03, 2019 102.14 102.46 99.81 102.37 3,211,036 +0.59(+0.58%)
Oct 02, 2019 103.40 104.19 101.48 101.78 3,111,477 -2.17(-2.08%)
Oct 01, 2019 106.49 108.27 103.28 103.94 4,848,178 -0.22(-0.21%)
Sep 30, 2019 102.63 104.34 101.69 104.16 2,720,552 +2.55(+2.51%)
Sep 27, 2019 103.18 103.72 100.56 101.62 2,944,697 -1.79(-1.73%)
Sep 26, 2019 103.37 104.76 102.87 103.41 3,411,235 +0.22(+0.21%)
Sep 25, 2019 99.34 103.38 98.09 103.19 3,221,428 +4.08(+4.12%)
Sep 24, 2019 101.41 102.26 98.88 99.11 2,102,685 -2.05(-2.03%)
Sep 23, 2019 99.97 102.08 99.50 101.16 1,830,616 +1.19(+1.19%)
Sep 20, 2019 103.46 103.92 99.67 99.97 3,506,715 -3.40(-3.29%)
Sep 19, 2019 103.15 104.05 102.94 103.36 1,504,177 +0.52(+0.50%)
Sep 18, 2019 102.30 103.91 101.49 102.85 1,322,392 +0.06(+0.06%)
Sep 17, 2019 101.81 103.00 101.41 102.79 1,562,777 -0.70(-0.68%)
Sep 16, 2019 104.20 104.86 102.43 103.50 2,075,257 -2.13(-2.01%)
Sep 13, 2019 104.56 106.28 103.81 105.62 1,835,652 +1.03(+0.98%)
Sep 12, 2019 104.95 106.53 104.35 104.60 3,188,428 +0.03(+0.03%)
Sep 11, 2019 102.32 105.07 102.29 104.57 3,595,546 +2.03(+1.98%)
Sep 10, 2019 101.30 103.58 100.67 102.53 3,549,393 +0.45(+0.44%)
Sep 09, 2019 101.24 103.13 99.63 102.09 3,081,452 +1.50(+1.49%)
Sep 06, 2019 100.42 100.76 99.38 100.59 1,496,265 -0.18(-0.18%)
Sep 05, 2019 97.59 101.52 97.58 100.77 3,447,112 +3.94(+4.07%)
Sep 04, 2019 95.33 97.06 95.23 96.82 2,037,341 +2.55(+2.70%)
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