Financial News

Nxp Semiconductors (NQ: NXPI )

175.84 +11.15 (+6.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 85.04 85.61 83.92 83.99 4,219,931 -2.59(-2.99%)
May 30, 2019 84.99 86.79 84.92 86.58 2,873,453 +1.68(+1.97%)
May 29, 2019 84.31 85.55 83.13 84.91 4,416,137 -0.47(-0.55%)
May 28, 2019 88.19 88.19 84.87 85.37 12,398,167 -2.10(-2.40%)
May 24, 2019 88.32 89.04 87.41 87.47 3,391,143 -0.10(-0.11%)
May 23, 2019 87.35 88.12 85.55 87.56 5,272,190 -1.65(-1.85%)
May 22, 2019 90.97 92.07 89.15 89.21 3,947,053 -2.90(-3.14%)
May 21, 2019 89.86 92.33 89.18 92.11 5,662,155 +3.89(+4.41%)
May 20, 2019 88.41 88.60 86.75 88.22 4,995,213 -2.41(-2.66%)
May 17, 2019 91.92 94.12 90.47 90.63 3,514,370 -2.40(-2.58%)
May 16, 2019 93.73 94.92 92.58 93.03 3,580,030 -2.40(-2.52%)
May 15, 2019 92.88 96.33 92.42 95.43 4,353,858 +1.91(+2.04%)
May 14, 2019 90.39 93.70 90.12 93.53 5,117,917 +4.81(+5.42%)
May 13, 2019 91.87 92.76 88.42 88.72 5,312,522 -6.72(-7.04%)
May 10, 2019 95.16 96.21 92.95 95.43 2,882,493 -0.15(-0.16%)
May 09, 2019 95.39 96.01 92.31 95.59 4,348,379 -1.11(-1.15%)
May 08, 2019 96.41 98.75 94.91 96.70 4,302,997 -0.91(-0.94%)
May 07, 2019 99.55 99.79 95.92 97.62 4,608,476 -3.39(-3.36%)
May 06, 2019 99.77 101.14 98.82 101.01 3,115,131 -1.96(-1.91%)
May 03, 2019 102.02 103.38 101.83 102.97 3,616,499 +1.41(+1.39%)
May 02, 2019 99.97 102.39 99.41 101.56 4,187,087 +1.53(+1.53%)
May 01, 2019 101.56 103.21 99.96 100.03 4,684,435 -0.60(-0.60%)
Apr 30, 2019 100.25 102.61 98.00 100.63 11,080,905 +7.36(+7.89%)
Apr 29, 2019 93.80 94.70 92.69 93.27 4,658,767 -1.05(-1.11%)
Apr 26, 2019 92.03 94.41 91.17 94.32 2,892,569 +1.26(+1.35%)
Apr 25, 2019 94.72 95.00 91.84 93.06 3,043,080 -2.33(-2.45%)
Apr 24, 2019 94.18 96.54 93.84 95.40 3,991,672 +1.05(+1.11%)
Apr 23, 2019 93.85 94.83 93.63 94.35 4,330,888 +0.53(+0.57%)
Apr 22, 2019 95.49 95.49 93.78 93.81 2,185,779 -2.02(-2.11%)
Apr 18, 2019 97.35 97.36 95.00 95.83 2,972,551 -0.55(-0.57%)
Apr 17, 2019 97.27 98.18 95.67 96.39 3,298,013 +0.49(+0.51%)
Apr 16, 2019 95.83 96.47 95.41 95.90 2,815,506 +1.36(+1.44%)
Apr 15, 2019 95.65 95.93 94.30 94.54 2,691,144 -1.06(-1.11%)
Apr 12, 2019 94.49 95.67 93.85 95.60 3,492,433 +2.56(+2.75%)
Apr 11, 2019 93.56 94.52 92.70 93.03 2,179,731 -0.46(-0.49%)
Apr 10, 2019 92.84 94.05 91.75 93.49 2,411,190 +0.51(+0.55%)
Apr 09, 2019 93.84 94.02 92.77 92.98 2,818,133 -0.97(-1.03%)
Apr 08, 2019 93.13 94.11 92.32 93.95 2,411,328 +0.44(+0.47%)
Apr 05, 2019 93.11 93.63 92.01 93.51 2,958,696 +1.51(+1.64%)
Apr 04, 2019 91.17 93.27 91.17 92.00 3,009,464 +0.37(+0.41%)
Apr 03, 2019 90.21 92.21 89.79 91.63 4,545,935 +3.23(+3.65%)
Apr 02, 2019 89.88 90.03 88.22 88.40 2,847,600 -1.52(-1.70%)
Apr 01, 2019 85.74 90.10 85.74 89.93 4,253,913 +5.72(+6.79%)
Mar 29, 2019 82.95 84.79 82.90 84.21 3,372,250 +2.35(+2.87%)
Mar 28, 2019 83.27 83.65 81.34 81.86 3,207,761 -1.36(-1.64%)
Mar 27, 2019 84.87 85.46 81.67 83.22 4,066,411 -1.85(-2.17%)
Mar 26, 2019 85.21 85.60 84.37 85.07 1,911,326 +0.34(+0.40%)
Mar 25, 2019 85.77 86.10 84.06 84.73 2,481,021 -1.65(-1.91%)
Mar 22, 2019 89.34 89.34 86.28 86.37 2,086,768 -3.46(-3.85%)
Mar 21, 2019 87.14 90.41 86.74 89.83 2,533,679 +3.11(+3.58%)
Mar 20, 2019 88.27 88.68 86.28 86.73 1,783,370 -1.71(-1.93%)
Mar 19, 2019 88.42 89.22 88.23 88.43 2,034,618 +0.52(+0.60%)
Mar 18, 2019 89.03 89.31 87.03 87.91 1,959,806 -1.06(-1.19%)
Mar 15, 2019 88.99 91.32 88.47 88.96 4,304,741 +0.74(+0.84%)
Mar 14, 2019 88.49 89.33 87.98 88.22 2,210,060 -0.52(-0.59%)
Mar 13, 2019 89.74 90.06 88.67 88.74 1,605,562 -0.56(-0.63%)
Mar 12, 2019 90.06 90.06 88.88 89.30 2,112,046 -0.28(-0.31%)
Mar 11, 2019 88.93 90.25 88.74 89.58 3,280,890 +1.05(+1.18%)
Mar 08, 2019 87.68 88.77 86.88 88.54 4,169,334 -0.86(-0.96%)
Mar 07, 2019 88.36 89.62 87.30 89.39 6,386,891 +2.09(+2.39%)
Mar 06, 2019 88.35 88.83 87.28 87.30 3,037,870 -1.35(-1.52%)
Mar 05, 2019 88.73 89.10 87.35 88.65 2,163,747 -0.17(-0.19%)
Mar 04, 2019 90.03 90.37 87.97 88.82 2,369,057 -0.73(-0.82%)
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