Financial News

Nxp Semiconductors (NQ: NXPI )

193.10 USD -5.33 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 118.36 118.63 114.77 117.53 3,344,800 +0.31(+0.26%)
Jul 30, 2020 116.89 117.87 115.66 117.22 3,057,994 -1.87(-1.57%)
Jul 29, 2020 115.75 119.75 115.75 119.09 2,861,038 +3.85(+3.34%)
Jul 28, 2020 116.57 119.00 115.00 115.24 6,708,697 -5.00(-4.16%)
Jul 27, 2020 117.05 120.38 116.29 120.24 2,967,654 +4.49(+3.88%)
Jul 24, 2020 116.86 118.04 114.38 115.75 3,147,600 -3.43(-2.88%)
Jul 23, 2020 121.58 121.67 117.31 119.18 2,605,248 -2.18(-1.80%)
Jul 22, 2020 122.97 124.19 120.89 121.36 2,333,531 -2.13(-1.72%)
Jul 21, 2020 125.00 126.12 122.95 123.49 2,380,161 -0.07(-0.06%)
Jul 20, 2020 121.89 124.01 120.40 123.56 1,731,204 +0.85(+0.69%)
Jul 17, 2020 122.67 122.82 120.66 122.71 2,173,100 +1.58(+1.30%)
Jul 16, 2020 119.23 121.70 118.53 121.13 1,534,740 -0.70(-0.57%)
Jul 15, 2020 121.96 122.97 120.25 121.83 2,038,139 +1.38(+1.15%)
Jul 14, 2020 116.40 120.80 115.49 120.45 2,583,199 +3.41(+2.91%)
Jul 13, 2020 120.71 122.71 116.87 117.04 3,100,804 -0.06(-0.05%)
Jul 10, 2020 118.49 119.50 116.07 117.10 1,621,800 -0.80(-0.68%)
Jul 09, 2020 116.57 119.00 113.25 117.90 2,320,787 +1.41(+1.21%)
Jul 08, 2020 116.17 116.72 114.53 116.49 1,499,255 +1.06(+0.92%)
Jul 07, 2020 116.25 117.46 115.22 115.43 1,327,206 -1.10(-0.94%)
Jul 06, 2020 115.68 116.86 115.02 116.53 2,001,994 +3.81(+3.38%)
Jul 02, 2020 114.22 115.67 112.58 112.72 2,030,500 +0.81(+0.72%)
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