Financial News

Nxp Semiconductors (NQ: NXPI )

216.69 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 87.07 89.00 87.01 88.39 3,212,800 +2.47(+2.87%)
Mar 28, 2019 87.40 87.80 85.38 85.92 3,056,088 -1.43(-1.64%)
Mar 27, 2019 89.08 89.70 85.72 87.35 3,874,139 -1.94(-2.17%)
Mar 26, 2019 89.44 89.85 88.56 89.29 1,820,953 +0.36(+0.40%)
Mar 25, 2019 90.03 90.37 88.23 88.93 2,363,711 -1.73(-1.91%)
Mar 22, 2019 93.77 93.77 90.56 90.66 1,988,100 -3.63(-3.85%)
Mar 21, 2019 91.46 94.90 91.04 94.29 2,413,879 +3.26(+3.58%)
Mar 20, 2019 92.65 93.08 90.56 91.03 1,699,047 -1.79(-1.93%)
Mar 19, 2019 92.81 93.65 92.61 92.82 1,938,415 +0.55(+0.60%)
Mar 18, 2019 93.45 93.74 91.35 92.27 1,867,141 -1.11(-1.19%)
Mar 15, 2019 93.41 95.85 92.86 93.38 4,101,200 +0.53(+0.57%)
Mar 14, 2019 93.13 94.02 92.60 92.85 2,099,892 -0.55(-0.59%)
Mar 13, 2019 94.45 94.79 93.32 93.40 1,525,528 -0.59(-0.63%)
Mar 12, 2019 94.79 94.79 93.54 93.99 2,006,764 -0.29(-0.31%)
Mar 11, 2019 93.60 94.99 93.40 94.28 3,117,343 +1.10(+1.18%)
Mar 08, 2019 92.28 93.43 91.44 93.18 3,961,500 -0.90(-0.96%)
Mar 07, 2019 93.00 94.32 91.88 94.08 6,068,515 +2.20(+2.39%)
Mar 06, 2019 92.99 93.49 91.86 91.88 2,886,437 -1.42(-1.52%)
Mar 05, 2019 93.39 93.77 91.93 93.30 2,055,888 -0.18(-0.19%)
Mar 04, 2019 94.75 95.11 92.59 93.48 2,250,964 -0.77(-0.82%)
Mar 01, 2019 92.18 94.74 91.97 94.25 4,001,100 +2.93(+3.21%)
Feb 28, 2019 91.40 91.89 90.92 91.32 2,354,012 -0.51(-0.56%)
Feb 27, 2019 93.67 93.67 91.27 91.83 4,966,211 -2.27(-2.41%)
Feb 26, 2019 96.43 96.78 93.83 94.10 4,286,174 -3.04(-3.13%)
Feb 25, 2019 95.93 98.20 95.32 97.14 4,852,016 +2.63(+2.78%)
Feb 22, 2019 95.00 95.32 93.97 94.51 3,496,500 +0.16(+0.17%)
Feb 21, 2019 93.82 94.41 92.93 94.35 4,789,565 +0.10(+0.11%)
Feb 20, 2019 92.99 94.31 92.60 94.25 4,071,698 +1.75(+1.89%)
Feb 19, 2019 93.00 93.07 91.96 92.50 2,694,917 -0.54(-0.58%)
Feb 15, 2019 92.58 93.30 92.02 93.04 3,500,700 +1.29(+1.41%)
Feb 14, 2019 91.50 92.84 91.50 91.75 3,260,538 -0.13(-0.14%)
Feb 13, 2019 93.50 93.58 91.60 91.88 4,025,306 -1.35(-1.45%)
Feb 12, 2019 90.25 93.66 89.83 93.23 5,857,814 +3.98(+4.46%)
Feb 11, 2019 87.55 89.46 87.45 89.25 3,929,878 +1.74(+1.99%)
Feb 08, 2019 88.64 89.64 86.78 87.51 5,589,400 -3.22(-3.55%)
Feb 07, 2019 87.43 91.63 87.15 90.73 8,803,420 -1.72(-1.86%)
Feb 06, 2019 92.49 94.64 91.82 92.45 9,853,359 +2.21(+2.45%)
Feb 05, 2019 88.57 90.69 88.50 90.24 5,820,095 +1.54(+1.74%)
Feb 04, 2019 88.04 88.70 87.22 88.70 3,253,511 +0.30(+0.34%)
Feb 01, 2019 87.14 89.70 87.10 88.40 4,916,300 +1.37(+1.57%)
Jan 31, 2019 87.25 87.83 86.53 87.03 3,045,670 -0.69(-0.79%)
Jan 30, 2019 86.65 88.00 85.64 87.72 5,051,420 +1.98(+2.31%)
Jan 29, 2019 85.42 86.12 84.81 85.74 3,495,034 +0.08(+0.09%)
Jan 28, 2019 83.63 85.75 82.61 85.66 3,655,602 +0.42(+0.49%)
Jan 25, 2019 85.60 86.62 85.06 85.24 5,673,600 +0.99(+1.18%)
Jan 24, 2019 81.51 85.19 81.18 84.25 8,390,543 +5.35(+6.78%)
Jan 23, 2019 80.01 80.50 78.29 78.90 3,480,757 -0.19(-0.24%)
Jan 22, 2019 80.18 80.25 78.53 79.09 5,039,886 -1.70(-2.10%)
Jan 18, 2019 80.05 81.94 79.62 80.79 8,818,800 +1.65(+2.08%)
Jan 17, 2019 78.90 79.45 77.59 79.14 5,297,031 +0.80(+1.02%)
Jan 16, 2019 78.50 79.96 78.30 78.34 5,619,517 +0.27(+0.35%)
Jan 15, 2019 78.84 79.30 77.47 78.07 5,438,829 -0.54(-0.69%)
Jan 14, 2019 78.30 79.41 77.81 78.61 3,335,853 -0.87(-1.09%)
Jan 11, 2019 79.26 80.95 78.96 79.48 3,447,900 -0.55(-0.69%)
Jan 10, 2019 79.10 80.14 78.25 80.03 3,095,949 +0.09(+0.11%)
Jan 09, 2019 77.45 79.99 77.18 79.94 6,233,655 +3.50(+4.58%)
Jan 08, 2019 76.46 77.04 75.56 76.44 3,976,502 +0.43(+0.57%)
Jan 07, 2019 75.61 77.01 74.89 76.01 3,497,481 +0.56(+0.74%)
Jan 04, 2019 73.36 75.79 73.00 75.45 4,866,700 +3.48(+4.84%)
Jan 03, 2019 73.31 74.20 71.73 71.97 5,303,642 -3.06(-4.08%)
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