Financial News

Nxp Semiconductors (NQ: NXPI )

224.39 USD -2.73 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 95.50 95.99 94.78 95.34 11,681,924 +0.51(+0.54%)
Jul 30, 2018 95.16 95.75 94.23 94.83 14,645,116 -0.14(-0.15%)
Jul 27, 2018 94.00 96.57 93.67 94.97 21,620,400 +2.16(+2.33%)
Jul 26, 2018 91.84 94.08 90.25 92.81 49,294,374 -5.56(-5.65%)
Jul 25, 2018 97.96 100.91 94.91 98.37 19,813,889 -2.29(-2.27%)
Jul 24, 2018 105.19 105.95 100.21 100.66 9,081,593 -4.43(-4.22%)
Jul 23, 2018 102.08 105.98 99.80 105.09 12,774,738 +1.74(+1.68%)
Jul 20, 2018 105.46 102.00 103.35 9,295,534 -0.19(-0.18%)
Jul 19, 2018 103.15 104.01 102.11 103.54 7,098,491 -2.95(-2.77%)
Jul 18, 2018 103.71 108.02 103.53 106.49 4,799,063 +2.82(+2.72%)
Jul 17, 2018 103.50 104.90 100.99 103.67 9,013,151 -0.38(-0.37%)
Jul 16, 2018 107.00 107.00 103.65 104.05 5,966,844 -3.47(-3.23%)
Jul 13, 2018 108.20 109.80 106.60 107.52 4,272,063 -0.87(-0.80%)
Jul 12, 2018 108.81 108.81 105.50 108.39 4,157,671 +0.79(+0.73%)
Jul 11, 2018 105.50 109.07 105.21 107.60 5,708,484 -2.76(-2.50%)
Jul 10, 2018 107.50 111.49 106.81 110.36 4,190,776 +2.98(+2.78%)
Jul 09, 2018 107.99 108.00 106.00 107.37 2,822,670 -0.10(-0.09%)
Jul 06, 2018 106.87 107.86 106.25 107.47 2,870,453 +0.79(+0.74%)
Jul 05, 2018 107.00 107.65 105.60 106.68 3,710,776 -0.19(-0.18%)
Jul 03, 2018 106.87 106.87 106.87 0 -1.93(-1.77%)
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