Financial News

Nxp Semiconductors (NQ: NXPI )

171.06 -2.38 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 95.77 97.21 92.77 92.77 44,311,376 -3.05(-3.18%)
May 28, 2020 100.19 100.22 95.69 95.82 3,909,706 -4.95(-4.91%)
May 27, 2020 98.74 101.11 97.85 100.78 5,301,649 +2.30(+2.33%)
May 26, 2020 99.60 101.61 98.09 98.48 5,076,477 +3.55(+3.74%)
May 22, 2020 95.44 95.99 93.50 94.93 2,791,453 -0.54(-0.57%)
May 21, 2020 99.29 100.00 94.24 95.47 3,516,106 -4.55(-4.55%)
May 20, 2020 98.22 101.52 98.16 100.01 4,567,676 +4.40(+4.60%)
May 19, 2020 97.35 98.56 94.97 95.61 3,624,230 -2.92(-2.97%)
May 18, 2020 90.88 98.86 90.19 98.54 5,904,975 +11.22(+12.85%)
May 15, 2020 86.80 89.18 86.24 87.32 4,533,367 -3.03(-3.36%)
May 14, 2020 88.57 91.51 86.01 90.35 3,500,800 +0.54(+0.60%)
May 13, 2020 91.73 93.44 88.52 89.81 5,730,915 -5.12(-5.39%)
May 12, 2020 99.26 99.90 94.73 94.93 2,071,888 -4.08(-4.12%)
May 11, 2020 100.18 100.25 98.49 99.01 1,905,461 -2.20(-2.17%)
May 08, 2020 99.13 101.71 98.17 101.21 2,790,728 +2.10(+2.12%)
May 07, 2020 98.66 99.55 96.66 99.11 2,422,968 +2.20(+2.27%)
May 06, 2020 96.26 98.97 95.40 96.90 2,800,216 +1.14(+1.19%)
May 05, 2020 95.24 97.24 94.83 95.77 3,017,816 +2.55(+2.73%)
May 04, 2020 90.97 93.35 89.39 93.22 3,873,274 +1.02(+1.11%)
May 01, 2020 94.10 95.57 91.72 92.19 2,900,323 -3.93(-4.09%)
Apr 30, 2020 102.23 102.53 95.13 96.12 5,145,726 -6.95(-6.74%)
Apr 29, 2020 97.50 104.10 97.50 103.07 6,702,925 +8.14(+8.57%)
Apr 28, 2020 101.38 101.83 94.88 94.94 6,120,722 +1.17(+1.25%)
Apr 27, 2020 91.90 94.29 91.64 93.77 4,942,416 +2.61(+2.86%)
Apr 24, 2020 84.80 91.84 84.80 91.16 4,169,985 +6.13(+7.21%)
Apr 23, 2020 85.49 88.00 84.54 85.03 2,484,697 -0.95(-1.10%)
Apr 22, 2020 82.49 86.35 81.86 85.98 3,728,296 +7.72(+9.87%)
Apr 21, 2020 81.19 82.51 77.67 78.25 5,274,355 -5.44(-6.51%)
Apr 20, 2020 86.44 86.62 83.48 83.70 2,899,054 -3.35(-3.85%)
Apr 17, 2020 88.67 90.12 85.64 87.05 3,601,916 +1.12(+1.30%)
Apr 16, 2020 84.37 86.11 83.01 85.93 3,091,484 +1.81(+2.15%)
Apr 15, 2020 87.23 87.36 83.08 84.12 4,042,067 -4.96(-5.57%)
Apr 14, 2020 87.82 89.50 85.97 89.08 2,653,314 +3.06(+3.56%)
Apr 13, 2020 85.52 86.39 84.26 86.02 1,779,419 -0.83(-0.96%)
Apr 09, 2020 89.55 93.61 86.31 86.85 4,151,961 -1.55(-1.76%)
Apr 08, 2020 83.02 90.57 82.48 88.41 4,372,565 +7.05(+8.66%)
Apr 07, 2020 87.45 88.69 80.83 81.36 4,079,676 -2.57(-3.06%)
Apr 06, 2020 77.30 84.17 77.12 83.93 3,788,797 +10.80(+14.77%)
Apr 03, 2020 74.58 76.37 70.34 73.13 2,414,398 -1.96(-2.61%)
Apr 02, 2020 71.58 76.53 70.96 75.09 2,543,324 +2.94(+4.08%)
Apr 01, 2020 76.73 77.22 71.25 72.14 3,557,159 -7.92(-9.89%)
Mar 31, 2020 81.89 84.61 79.25 80.06 2,793,864 -1.93(-2.35%)
Mar 30, 2020 78.82 82.19 76.37 81.99 3,069,295 +3.50(+4.46%)
Mar 27, 2020 83.15 84.83 78.07 78.48 3,028,149 -8.13(-9.38%)
Mar 26, 2020 83.47 86.75 80.86 86.61 4,214,461 +4.69(+5.73%)
Mar 25, 2020 84.14 86.87 79.65 81.92 3,287,749 -0.84(-1.01%)
Mar 24, 2020 80.16 85.24 78.48 82.76 3,822,865 +8.17(+10.95%)
Mar 23, 2020 71.64 75.89 66.77 74.59 3,796,218 +3.56(+5.01%)
Mar 20, 2020 76.11 81.08 70.18 71.03 5,927,333 -2.45(-3.34%)
Mar 19, 2020 62.59 74.57 60.87 73.48 6,326,913 +11.16(+17.91%)
Mar 18, 2020 70.81 74.12 56.39 62.32 11,129,628 -14.98(-19.38%)
Mar 17, 2020 78.82 79.14 72.98 77.31 9,461,530 -0.23(-0.30%)
Mar 16, 2020 81.61 83.81 75.55 77.54 8,060,265 -14.69(-15.93%)
Mar 13, 2020 92.68 96.25 84.52 92.23 7,353,721 +3.81(+4.31%)
Mar 12, 2020 83.07 93.48 82.68 88.42 7,562,889 -8.22(-8.51%)
Mar 11, 2020 99.63 101.27 95.05 96.64 5,156,750 -6.09(-5.92%)
Mar 10, 2020 100.40 103.25 97.71 102.73 4,807,868 +4.69(+4.79%)
Mar 09, 2020 100.66 103.83 97.55 98.04 5,925,142 -9.35(-8.70%)
Mar 06, 2020 106.47 109.67 104.92 107.38 3,686,557 -3.44(-3.11%)
Mar 05, 2020 112.06 114.33 109.63 110.83 3,288,344 -5.77(-4.95%)
Mar 04, 2020 113.66 116.66 112.98 116.59 2,866,159 +4.53(+4.04%)
Mar 03, 2020 114.81 118.05 111.85 112.06 4,128,785 -3.39(-2.93%)
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