Financial News

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 101.30 101.75 100.10 100.18 4,989,751 -0.90(-0.89%)
Jun 28, 2018 100.63 101.30 99.93 101.08 3,553,997 +0.82(+0.81%)
Jun 27, 2018 101.76 102.68 99.56 100.26 4,507,548 -0.39(-0.38%)
Jun 26, 2018 101.48 102.01 99.29 100.64 4,804,875 -0.33(-0.33%)
Jun 25, 2018 103.78 103.83 99.81 100.97 5,610,889 -4.52(-4.28%)
Jun 22, 2018 103.92 105.51 102.81 105.49 7,865,695 +2.05(+1.98%)
Jun 21, 2018 103.76 104.50 102.91 103.45 3,604,621 -0.07(-0.07%)
Jun 20, 2018 99.75 105.42 99.75 103.52 7,701,056 +3.60(+3.61%)
Jun 19, 2018 99.44 100.81 99.10 99.92 7,482,381 -2.26(-2.21%)
Jun 18, 2018 102.95 103.00 101.07 102.17 7,002,598 -1.57(-1.51%)
Jun 15, 2018 103.61 103.15 103.74 13,016,953 +0.14(+0.13%)
Jun 14, 2018 102.19 103.87 101.06 103.61 9,229,102 +1.43(+1.40%)
Jun 13, 2018 103.94 104.68 102.02 102.17 11,854,647 -3.48(-3.30%)
Jun 12, 2018 107.31 107.49 105.27 105.66 7,333,630 -2.79(-2.57%)
Jun 11, 2018 109.10 109.23 107.73 108.45 5,042,378 -1.72(-1.56%)
Jun 08, 2018 109.51 110.41 108.64 110.17 7,438,872 +0.09(+0.08%)
Jun 07, 2018 111.62 112.07 109.92 110.08 25,237,970 +5.09(+4.85%)
Jun 06, 2018 103.94 104.99 5,126,736 -1.69(-1.58%)
Jun 05, 2018 101.55 108.18 101.07 106.68 6,040,710 +5.19(+5.11%)
Jun 04, 2018 101.17 102.03 100.22 101.49 5,986,821 -3.03(-2.90%)
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