Financial News

Nxp Semiconductors (NQ: NXPI )

223.00 USD -0.36 (-0.16%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 105.22 107.70 102.86 105.62 10,556,965 +7.72(+7.89%)
Apr 29, 2019 98.45 99.40 97.29 97.90 4,438,486 -1.10(-1.11%)
Apr 26, 2019 96.60 99.10 95.70 99.00 2,755,800 +1.32(+1.35%)
Apr 25, 2019 99.42 99.72 96.40 97.68 2,899,194 -2.45(-2.45%)
Apr 24, 2019 98.85 101.33 98.50 100.13 3,802,934 +1.10(+1.11%)
Apr 23, 2019 98.51 99.54 98.28 99.03 4,126,110 +0.56(+0.57%)
Apr 22, 2019 100.23 100.23 98.43 98.47 2,082,429 -2.12(-2.11%)
Apr 18, 2019 102.18 102.19 99.72 100.59 2,832,000 -0.58(-0.57%)
Apr 17, 2019 102.10 103.05 100.42 101.17 3,142,073 +0.51(+0.51%)
Apr 16, 2019 100.59 101.26 100.15 100.66 2,682,380 +1.43(+1.44%)
Apr 15, 2019 100.40 100.69 98.98 99.23 2,563,899 -1.11(-1.11%)
Apr 12, 2019 99.18 100.42 98.51 100.34 3,327,300 +2.69(+2.75%)
Apr 11, 2019 98.20 99.21 97.30 97.65 2,076,667 -0.48(-0.49%)
Apr 10, 2019 97.45 98.72 96.30 98.13 2,297,182 +0.54(+0.55%)
Apr 09, 2019 98.50 98.69 97.37 97.59 2,684,883 -1.02(-1.03%)
Apr 08, 2019 97.75 98.78 96.90 98.61 2,297,313 +0.46(+0.47%)
Apr 05, 2019 97.73 98.28 96.58 98.15 2,818,800 +1.58(+1.64%)
Apr 04, 2019 95.69 97.90 95.69 96.57 2,867,168 +0.39(+0.41%)
Apr 03, 2019 94.69 96.79 94.25 96.18 4,330,989 +3.39(+3.65%)
Apr 02, 2019 94.34 94.50 92.60 92.79 2,712,957 -1.60(-1.70%)
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