Financial News

Nxp Semiconductors (NQ: NXPI )

174.21 +9.52 (+5.78%)
Streaming Delayed Price Updated: 3:34 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 80.64 81.42 80.06 80.98 5,184,165 -0.02(-0.02%)
Sep 27, 2018 81.36 82.11 80.51 81.00 5,291,727 +0.22(+0.27%)
Sep 26, 2018 81.81 82.27 79.89 80.78 10,200,747 -1.16(-1.41%)
Sep 25, 2018 85.36 85.61 81.75 81.94 13,409,909 -4.34(-5.03%)
Sep 24, 2018 87.89 88.24 86.00 86.28 4,778,218 -2.26(-2.56%)
Sep 21, 2018 88.80 88.97 87.49 88.54 9,599,675 -0.15(-0.17%)
Sep 20, 2018 87.78 88.80 87.43 88.69 6,346,700 +1.62(+1.86%)
Sep 19, 2018 86.22 87.17 86.22 87.08 4,210,221 +0.47(+0.55%)
Sep 18, 2018 85.16 86.85 84.92 86.61 4,726,907 +1.45(+1.70%)
Sep 17, 2018 88.44 88.56 85.02 85.16 4,351,158 -2.47(-2.81%)
Sep 14, 2018 87.14 88.25 86.39 87.63 7,721,195 +0.80(+0.92%)
Sep 13, 2018 85.02 87.14 84.63 86.82 10,429,787 +2.94(+3.50%)
Sep 12, 2018 83.52 83.92 79.91 83.88 16,870,846 -0.73(-0.86%)
Sep 11, 2018 87.85 87.85 83.37 84.61 15,882,001 -3.88(-4.39%)
Sep 10, 2018 88.89 89.87 88.38 88.49 9,039,676 -0.32(-0.36%)
Sep 07, 2018 89.27 89.80 88.00 88.82 10,812,510 +0.03(+0.03%)
Sep 06, 2018 88.68 89.17 88.13 88.79 9,676,582 +0.10(+0.12%)
Sep 05, 2018 89.36 89.47 87.78 88.68 7,974,945 -0.74(-0.82%)
Sep 04, 2018 88.14 89.65 87.99 89.42 8,378,626 +1.44(+1.63%)
Aug 31, 2018 87.98 87.98 87.98 0 +0.90(+1.03%)
Aug 30, 2018 88.04 88.31 86.70 87.09 5,528,552 -1.54(-1.74%)
Aug 29, 2018 88.04 88.90 87.56 88.63 5,830,409 +0.60(+0.68%)
Aug 28, 2018 87.51 88.29 87.30 88.03 7,853,207 +0.83(+0.95%)
Aug 27, 2018 87.21 87.46 86.62 87.20 6,313,422 +0.31(+0.36%)
Aug 24, 2018 85.79 87.16 85.67 86.89 7,745,013 +1.23(+1.43%)
Aug 23, 2018 86.69 86.69 85.11 85.66 5,842,334 -0.51(-0.59%)
Aug 22, 2018 86.29 86.81 85.54 86.17 6,001,712 -0.70(-0.80%)
Aug 21, 2018 85.53 87.42 85.08 86.87 7,745,484 +1.73(+2.03%)
Aug 20, 2018 84.95 85.71 83.51 85.14 6,839,031 +0.34(+0.40%)
Aug 17, 2018 84.42 85.18 83.70 84.80 6,175,220 +0.12(+0.15%)
Aug 16, 2018 85.07 85.25 84.32 84.68 4,413,545 -0.11(-0.13%)
Aug 15, 2018 84.74 84.97 81.87 84.79 16,134,224 -1.35(-1.57%)
Aug 14, 2018 87.94 88.08 85.30 86.14 11,294,771 -1.86(-2.11%)
Aug 13, 2018 89.45 89.45 87.27 88.00 9,421,958 -1.32(-1.48%)
Aug 10, 2018 88.76 89.46 88.51 89.33 9,933,980 -1.06(-1.17%)
Aug 09, 2018 90.08 90.45 89.71 90.38 5,081,204 -0.11(-0.13%)
Aug 08, 2018 90.77 90.83 90.08 90.50 4,367,676 -0.16(-0.18%)
Aug 07, 2018 91.22 91.22 90.52 90.66 4,514,703 -0.30(-0.33%)
Aug 06, 2018 90.66 91.19 90.12 90.96 7,221,040 +0.35(+0.39%)
Aug 03, 2018 90.38 90.77 89.58 90.61 7,427,328 +0.30(+0.33%)
Aug 02, 2018 89.74 90.43 89.38 90.31 7,990,199 +0.19(+0.21%)
Aug 01, 2018 90.69 90.76 89.88 90.12 9,027,097 +0.06(+0.06%)
Jul 31, 2018 90.21 90.68 89.53 90.06 12,366,450 +0.48(+0.54%)
Jul 30, 2018 89.89 90.45 89.01 89.58 15,503,276 -0.13(-0.15%)
Jul 27, 2018 88.80 91.22 88.48 89.71 22,887,290 +2.04(+2.33%)
Jul 26, 2018 86.76 88.87 85.25 87.67 52,182,880 -5.25(-5.65%)
Jul 25, 2018 92.54 95.32 89.66 92.92 20,974,922 -2.16(-2.27%)
Jul 24, 2018 99.37 100.08 94.66 95.09 9,613,747 -4.18(-4.22%)
Jul 23, 2018 96.43 100.11 94.28 99.27 13,523,299 +1.64(+1.68%)
Jul 20, 2018 99.62 96.35 97.63 9,840,224 -0.18(-0.18%)
Jul 19, 2018 97.44 98.25 96.46 97.81 7,514,441 -2.79(-2.77%)
Jul 18, 2018 97.97 102.04 97.80 100.59 5,080,273 +2.66(+2.72%)
Jul 17, 2018 97.77 99.09 95.40 97.93 9,541,295 -0.36(-0.37%)
Jul 16, 2018 101.08 101.08 97.91 98.29 6,316,483 -3.28(-3.23%)
Jul 13, 2018 102.21 103.72 100.70 101.57 4,522,393 -0.82(-0.80%)
Jul 12, 2018 102.79 102.79 99.66 102.39 4,401,298 +0.75(+0.73%)
Jul 11, 2018 99.66 103.03 99.39 101.64 6,042,984 -2.60(-2.50%)
Jul 10, 2018 101.55 105.32 100.90 104.25 4,436,343 +2.82(+2.78%)
Jul 09, 2018 102.01 102.02 100.13 101.43 2,988,070 -0.09(-0.09%)
Jul 06, 2018 100.95 101.89 100.37 101.52 3,038,653 +0.75(+0.74%)
Jul 05, 2018 101.08 101.69 99.75 100.78 3,928,216 -0.18(-0.18%)
Jul 03, 2018 100.95 100.95 100.95 0 -1.82(-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