Financial News

Nxp Semiconductors (NQ: NXPI )

164.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 120.38 123.20 119.75 121.30 2,063,325 +1.48(+1.23%)
Sep 29, 2020 122.55 122.59 119.69 119.82 1,673,702 -0.69(-0.57%)
Sep 28, 2020 119.01 120.67 118.47 120.51 2,205,516 +4.05(+3.48%)
Sep 25, 2020 115.22 116.79 113.95 116.46 2,098,694 +0.65(+0.56%)
Sep 24, 2020 115.30 117.81 114.82 115.81 1,862,956 -0.76(-0.65%)
Sep 23, 2020 119.70 120.51 116.07 116.56 1,641,939 -2.61(-2.19%)
Sep 22, 2020 119.33 120.00 117.29 119.18 1,653,307 +1.24(+1.05%)
Sep 21, 2020 119.49 120.03 115.92 117.93 2,083,178 -4.61(-3.76%)
Sep 18, 2020 125.06 125.36 119.92 122.54 4,322,305 -1.62(-1.31%)
Sep 17, 2020 120.14 124.53 119.40 124.16 2,126,174 -0.81(-0.64%)
Sep 16, 2020 125.37 127.61 124.75 124.97 2,112,750 +1.15(+0.93%)
Sep 15, 2020 123.80 125.17 123.25 123.82 1,647,783 +1.66(+1.36%)
Sep 14, 2020 122.62 124.03 120.97 122.16 1,583,153 +1.29(+1.07%)
Sep 11, 2020 120.60 122.71 119.33 120.87 1,442,222 +1.60(+1.34%)
Sep 10, 2020 121.31 123.80 118.74 119.27 1,535,545 -1.11(-0.92%)
Sep 09, 2020 118.37 121.73 117.62 120.38 2,341,809 +4.38(+3.78%)
Sep 08, 2020 118.29 118.84 115.50 116.00 2,623,191 -6.41(-5.23%)
Sep 04, 2020 122.44 123.13 118.52 122.40 1,659,165 +0.22(+0.18%)
Sep 03, 2020 126.92 126.92 121.16 122.18 2,074,057 -5.81(-4.54%)
Sep 02, 2020 125.65 128.82 124.70 127.99 1,590,887 +3.78(+3.04%)
Sep 01, 2020 122.08 125.01 122.04 124.22 2,157,524 +2.36(+1.94%)
Aug 31, 2020 123.01 123.74 120.97 121.85 2,329,802 -1.42(-1.16%)
Aug 28, 2020 122.02 123.49 121.37 123.28 1,792,303 +1.14(+0.94%)
Aug 27, 2020 124.16 124.36 121.54 122.13 1,420,538 -1.43(-1.16%)
Aug 26, 2020 123.25 124.43 122.19 123.57 1,468,454 +0.21(+0.17%)
Aug 25, 2020 122.01 123.83 121.04 123.35 2,120,862 +3.42(+2.85%)
Aug 24, 2020 118.89 120.00 118.36 119.93 1,075,919 +2.21(+1.88%)
Aug 21, 2020 117.17 117.72 116.08 117.72 1,420,033 +0.05(+0.04%)
Aug 20, 2020 118.28 118.94 116.86 117.67 1,148,604 -2.23(-1.86%)
Aug 19, 2020 121.21 121.66 119.29 119.90 1,611,064 -0.61(-0.51%)
Aug 18, 2020 122.03 122.28 119.07 120.51 2,064,933 -0.41(-0.34%)
Aug 17, 2020 120.57 121.13 119.89 120.92 1,209,373 +1.71(+1.43%)
Aug 14, 2020 118.56 119.82 118.38 119.22 763,013 +0.29(+0.24%)
Aug 13, 2020 120.44 120.69 118.71 118.92 1,131,956 -2.10(-1.74%)
Aug 12, 2020 118.34 121.51 118.07 121.03 1,791,196 +3.47(+2.95%)
Aug 11, 2020 118.38 120.61 117.39 117.56 1,820,008 -0.06(-0.05%)
Aug 10, 2020 116.77 118.05 115.97 117.62 1,263,698 +0.66(+0.56%)
Aug 07, 2020 118.10 118.86 115.69 116.96 1,901,806 -1.69(-1.42%)
Aug 06, 2020 115.85 118.77 115.35 118.64 2,412,997 +2.51(+2.16%)
Aug 05, 2020 114.51 116.32 113.61 116.14 2,252,896 -1.02(-0.87%)
Aug 04, 2020 115.76 117.78 115.58 117.15 2,402,343 +1.70(+1.48%)
Aug 03, 2020 114.73 116.03 114.23 115.45 1,657,746 +1.57(+1.38%)
Jul 31, 2020 114.68 114.94 111.20 113.88 3,452,087 +0.30(+0.26%)
Jul 30, 2020 113.26 114.21 112.06 113.58 3,156,081 -1.81(-1.57%)
Jul 29, 2020 112.15 116.03 112.15 115.39 2,952,808 +3.73(+3.34%)
Jul 28, 2020 112.95 115.30 111.43 111.66 6,923,884 -4.84(-4.16%)
Jul 27, 2020 113.41 116.64 112.68 116.50 3,062,844 +4.35(+3.88%)
Jul 24, 2020 113.23 114.37 110.83 112.15 3,248,562 -3.32(-2.88%)
Jul 23, 2020 117.80 117.89 113.66 115.48 2,688,813 -2.11(-1.80%)
Jul 22, 2020 119.15 120.33 117.13 117.59 2,408,381 -2.06(-1.73%)
Jul 21, 2020 121.11 122.20 119.13 119.65 2,456,506 -0.07(-0.06%)
Jul 20, 2020 118.10 120.16 116.66 119.72 1,786,733 +0.82(+0.69%)
Jul 17, 2020 118.86 119.00 116.91 118.90 2,242,804 +1.53(+1.30%)
Jul 16, 2020 115.52 117.92 114.85 117.36 1,583,968 -0.68(-0.58%)
Jul 15, 2020 118.17 119.15 116.51 118.04 2,103,514 +1.34(+1.15%)
Jul 14, 2020 112.78 117.05 111.90 116.71 2,666,057 +3.30(+2.91%)
Jul 13, 2020 116.96 118.90 113.24 113.40 3,200,265 -0.06(-0.05%)
Jul 10, 2020 114.81 115.79 112.46 113.46 1,673,820 -0.78(-0.68%)
Jul 09, 2020 112.95 115.30 109.73 114.24 2,395,228 +1.37(+1.21%)
Jul 08, 2020 112.56 113.10 110.97 112.87 1,547,344 +1.03(+0.92%)
Jul 07, 2020 112.64 113.81 111.64 111.84 1,369,777 -1.06(-0.94%)
Jul 06, 2020 112.08 113.23 111.44 112.91 2,066,209 +3.69(+3.38%)
Jul 02, 2020 110.67 112.08 109.08 109.22 2,095,630 +0.78(+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