Financial News

Nxp Semiconductors (NQ: NXPI )

195.72 USD +3.47 (+1.80%)
Streaming Delayed Price Updated: 12:04 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 109.05 109.90 108.98 109.90 12,507,064 +1.76(+1.63%)
May 30, 2017 107.91 108.21 107.91 108.14 2,094,828 +0.14(+0.13%)
May 26, 2017 107.89 108.24 107.89 108.00 2,620,593 +0.05(+0.05%)
May 25, 2017 108.00 108.15 107.80 107.95 3,058,752 -0.05(-0.05%)
May 24, 2017 108.11 108.29 107.85 108.00 3,686,014 -0.09(-0.08%)
May 23, 2017 107.96 108.20 107.96 108.09 2,996,502 -0.08(-0.07%)
May 22, 2017 107.87 108.24 107.75 108.17 3,259,410 +0.42(+0.39%)
May 19, 2017 107.45 107.82 107.45 107.75 2,773,353 +0.48(+0.45%)
May 18, 2017 107.28 107.50 107.14 107.27 3,252,767 -0.12(-0.11%)
May 17, 2017 107.26 107.83 107.25 107.39 5,324,608 -0.31(-0.29%)
May 16, 2017 106.97 107.75 106.93 107.70 6,256,903 +0.66(+0.62%)
May 15, 2017 106.78 107.20 106.67 107.04 1,854,824 +0.17(+0.16%)
May 12, 2017 106.77 106.91 106.50 106.87 4,860,589 +0.01(+0.01%)
May 11, 2017 106.55 106.94 106.40 106.86 2,924,493 +0.18(+0.17%)
May 10, 2017 106.72 106.89 106.58 106.68 3,242,967 -0.09(-0.08%)
May 09, 2017 106.66 107.02 106.65 106.77 2,152,035 -0.13(-0.12%)
May 08, 2017 106.53 106.97 106.45 106.90 2,710,936 +0.32(+0.30%)
May 05, 2017 106.57 106.96 106.38 106.58 2,512,702 -0.20(-0.19%)
May 04, 2017 105.76 106.97 105.73 106.78 4,468,089 +0.99(+0.94%)
May 03, 2017 106.00 106.10 105.60 105.79 1,199,183 +0.03(+0.03%)
May 02, 2017 106.00 106.19 105.67 105.76 2,297,848 -0.20(-0.19%)
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