Financial News

Nxp Semiconductors (NQ: NXPI )

227.12 USD +4.39 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 113.35 114.79 111.35 114.04 2,681,520 +2.46(+2.20%)
Jun 29, 2020 109.61 112.60 107.00 111.58 2,510,300 +3.43(+3.17%)
Jun 26, 2020 112.35 113.15 106.75 108.15 4,922,200 -5.22(-4.60%)
Jun 25, 2020 113.21 113.96 110.98 113.37 3,482,057 +0.31(+0.27%)
Jun 24, 2020 117.64 118.89 112.60 113.06 4,055,987 -6.86(-5.72%)
Jun 23, 2020 118.50 120.34 117.81 119.92 2,487,216 +2.88(+2.46%)
Jun 22, 2020 117.71 118.09 114.61 117.04 3,762,261 -0.23(-0.20%)
Jun 19, 2020 118.95 121.68 117.00 117.27 22,349,900 +0.08(+0.07%)
Jun 18, 2020 115.34 119.26 115.34 117.19 5,302,764 +0.44(+0.38%)
Jun 17, 2020 114.63 117.74 114.40 116.75 4,844,284 +3.49(+3.08%)
Jun 16, 2020 114.14 116.26 110.54 113.26 5,838,195 +3.80(+3.47%)
Jun 15, 2020 104.89 110.45 103.20 109.46 4,030,947 +3.29(+3.10%)
Jun 12, 2020 106.64 107.30 103.20 106.17 3,346,700 +3.70(+3.61%)
Jun 11, 2020 105.53 107.47 102.36 102.47 2,980,692 -7.82(-7.09%)
Jun 10, 2020 112.09 112.41 109.88 110.29 2,925,929 -1.22(-1.09%)
Jun 09, 2020 111.55 113.86 110.16 111.51 3,161,736 -2.59(-2.27%)
Jun 08, 2020 117.48 117.89 113.29 114.10 4,464,510 +0.28(+0.25%)
Jun 05, 2020 115.93 118.85 113.29 113.82 7,954,000 +4.27(+3.90%)
Jun 04, 2020 107.75 111.14 106.80 109.55 6,753,389 +1.00(+0.92%)
Jun 03, 2020 106.00 110.18 105.78 108.55 7,679,637 +7.10(+7.00%)
Jun 02, 2020 100.20 103.10 99.27 101.45 5,259,559 +2.26(+2.28%)
Jun 01, 2020 97.70 100.38 96.59 99.19 6,320,705 +3.09(+3.22%)
May 29, 2020 99.21 100.70 96.10 96.10 42,777,100 -3.16(-3.18%)
May 28, 2020 103.78 103.81 99.12 99.26 3,774,333 -5.13(-4.91%)
May 27, 2020 102.28 104.74 101.36 104.39 5,118,080 +2.38(+2.33%)
May 26, 2020 103.17 105.26 101.61 102.01 4,900,705 +3.68(+3.74%)
May 22, 2020 98.86 99.43 96.85 98.33 2,694,800 -0.56(-0.57%)
May 21, 2020 102.85 103.59 97.62 98.89 3,394,362 -4.71(-4.55%)
May 20, 2020 101.74 105.16 101.68 103.60 4,409,521 +4.56(+4.60%)
May 19, 2020 100.84 102.10 98.38 99.04 3,498,742 -3.03(-2.97%)
May 18, 2020 94.14 102.41 93.42 102.07 5,700,516 +11.62(+12.85%)
May 15, 2020 89.91 92.38 89.33 90.45 4,376,400 -3.14(-3.36%)
May 14, 2020 91.75 94.79 89.10 93.59 3,379,586 +0.56(+0.60%)
May 13, 2020 95.02 96.79 91.70 93.03 5,532,483 -5.30(-5.39%)
May 12, 2020 102.82 103.48 98.13 98.33 2,000,150 -4.23(-4.12%)
May 11, 2020 103.77 103.85 102.02 102.56 1,839,485 -2.28(-2.17%)
May 08, 2020 102.69 105.36 101.69 104.84 2,694,100 +2.18(+2.12%)
May 07, 2020 102.20 103.12 100.13 102.66 2,339,073 +2.28(+2.27%)
May 06, 2020 99.71 102.52 98.82 100.38 2,703,259 +1.18(+1.19%)
May 05, 2020 98.66 100.73 98.23 99.20 2,913,325 +2.64(+2.73%)
May 04, 2020 94.23 96.70 92.60 96.56 3,739,163 +1.06(+1.11%)
May 01, 2020 97.48 99.00 95.01 95.50 2,799,900 -4.07(-4.09%)
Apr 30, 2020 105.90 106.21 98.54 99.57 4,967,556 -7.20(-6.74%)
Apr 29, 2020 101.00 107.83 101.00 106.77 6,470,837 +8.43(+8.57%)
Apr 28, 2020 105.02 105.48 98.28 98.34 5,908,793 +1.21(+1.25%)
Apr 27, 2020 95.20 97.67 94.93 97.13 4,771,286 +2.70(+2.86%)
Apr 24, 2020 87.84 95.13 87.84 94.43 4,025,600 +6.35(+7.21%)
Apr 23, 2020 88.56 91.16 87.57 88.08 2,398,665 -0.98(-1.10%)
Apr 22, 2020 85.45 89.45 84.80 89.06 3,599,205 +8.00(+9.87%)
Apr 21, 2020 84.10 85.47 80.46 81.06 5,091,731 -5.64(-6.51%)
Apr 20, 2020 89.54 89.73 86.47 86.70 2,798,675 -3.47(-3.85%)
Apr 17, 2020 91.85 93.35 88.71 90.17 3,477,200 +1.16(+1.30%)
Apr 16, 2020 87.40 89.20 85.99 89.01 2,984,442 +1.87(+2.15%)
Apr 15, 2020 90.36 90.49 86.06 87.14 3,902,111 -5.14(-5.57%)
Apr 14, 2020 90.97 92.71 89.05 92.28 2,561,444 +3.17(+3.56%)
Apr 13, 2020 88.59 89.49 87.28 89.11 1,717,807 -0.86(-0.96%)
Apr 09, 2020 92.76 96.97 89.41 89.97 4,008,200 -1.61(-1.76%)
Apr 08, 2020 86.00 93.82 85.44 91.58 4,221,166 +7.30(+8.66%)
Apr 07, 2020 90.59 91.87 83.73 84.28 3,938,418 -2.66(-3.06%)
Apr 06, 2020 80.07 87.19 79.89 86.94 3,657,611 +11.19(+14.77%)
Apr 03, 2020 77.26 79.11 72.86 75.75 2,330,800 -2.03(-2.61%)
Apr 02, 2020 74.15 79.27 73.51 77.78 2,455,262 +3.05(+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