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 28, 2019 93.98 93.98 90.36 90.49 25,214,898 -1.50(-1.63%)
Jun 27, 2019 91.12 93.26 90.82 91.99 4,835,516 +1.94(+2.15%)
Jun 26, 2019 90.05 91.32 89.07 90.06 3,210,335 +1.88(+2.13%)
Jun 25, 2019 90.67 91.32 87.97 88.17 3,108,965 -2.35(-2.60%)
Jun 24, 2019 91.39 92.33 90.45 90.53 3,388,775 -0.38(-0.42%)
Jun 21, 2019 90.97 91.56 89.38 90.91 3,847,768 +0.05(+0.05%)
Jun 20, 2019 91.32 91.75 89.87 90.86 3,800,600 +1.66(+1.86%)
Jun 19, 2019 88.21 90.11 87.85 89.20 2,907,202 +1.34(+1.52%)
Jun 18, 2019 84.61 88.05 84.05 87.87 3,988,050 +4.71(+5.66%)
Jun 17, 2019 84.36 84.92 83.00 83.16 2,907,662 -1.10(-1.31%)
Jun 14, 2019 85.19 86.21 84.25 84.26 4,054,222 -3.29(-3.76%)
Jun 13, 2019 87.44 87.69 86.31 87.55 2,209,222 +0.86(+0.99%)
Jun 12, 2019 90.15 90.15 86.62 86.69 4,209,051 -1.57(-1.78%)
Jun 11, 2019 90.52 90.88 87.95 88.26 2,499,958 +0.06(+0.07%)
Jun 10, 2019 86.84 90.02 86.55 88.20 3,253,910 +2.54(+2.97%)
Jun 07, 2019 85.81 85.92 84.97 85.66 2,030,800 +0.32(+0.38%)
Jun 06, 2019 86.23 86.87 84.86 85.33 4,057,731 -1.07(-1.24%)
Jun 05, 2019 87.96 88.26 84.76 86.40 2,406,013 -1.09(-1.25%)
Jun 04, 2019 84.84 87.66 84.41 87.50 4,684,385 +4.62(+5.58%)
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