Financial News

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 96.96 97.52 96.03 96.17 4,380,430 -0.46(-0.47%)
Apr 27, 2018 95.25 97.01 94.40 96.63 10,954,994 +2.67(+2.84%)
Apr 26, 2018 93.51 96.04 93.48 93.96 10,103,191 +1.19(+1.28%)
Apr 25, 2018 93.79 94.15 92.01 92.77 8,996,102 -0.48(-0.51%)
Apr 24, 2018 94.57 94.79 91.89 93.25 13,745,648 -1.34(-1.42%)
Apr 23, 2018 96.81 97.46 94.26 94.58 9,869,315 -1.82(-1.88%)
Apr 20, 2018 98.91 99.09 94.60 96.40 17,919,302 -1.85(-1.88%)
Apr 19, 2018 100.91 100.98 97.87 98.25 13,904,620 -5.34(-5.15%)
Apr 18, 2018 103.61 104.14 103.22 103.59 1,649,363 -0.16(-0.15%)
Apr 17, 2018 103.59 104.46 103.44 103.74 2,724,383 +0.30(+0.29%)
Apr 16, 2018 104.03 104.18 103.28 103.44 2,714,630 -0.56(-0.54%)
Apr 13, 2018 104.59 106.03 103.29 104.00 7,205,175 -0.67(-0.64%)
Apr 12, 2018 106.24 106.24 102.91 104.67 10,912,216 -1.57(-1.48%)
Apr 11, 2018 107.00 107.21 105.52 106.24 5,379,438 -0.67(-0.63%)
Apr 10, 2018 105.91 107.59 105.80 106.91 7,263,818 +2.08(+1.99%)
Apr 09, 2018 104.81 105.20 104.19 104.82 3,480,480 +0.56(+0.54%)
Apr 06, 2018 104.73 105.25 103.94 104.27 4,283,987 -0.96(-0.92%)
Apr 05, 2018 105.69 106.48 104.71 105.23 5,109,659 -0.60(-0.56%)
Apr 04, 2018 105.61 106.29 104.30 105.82 5,333,169 -0.90(-0.84%)
Apr 03, 2018 105.92 106.79 105.64 106.72 3,686,721 +1.09(+1.03%)
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