Financial News

Nxp Semiconductors (NQ: NXPI )

227.12 USD +4.39 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 110.50 110.99 109.19 109.27 4,574,497 -0.98(-0.89%)
Jun 28, 2018 109.76 110.50 109.00 110.25 3,258,229 +0.89(+0.81%)
Jun 27, 2018 111.00 112.00 108.60 109.36 4,132,424 -0.42(-0.38%)
Jun 26, 2018 110.69 111.27 108.30 109.78 4,405,007 -0.36(-0.33%)
Jun 25, 2018 113.20 113.26 108.87 110.14 5,143,943 -4.93(-4.28%)
Jun 22, 2018 113.35 115.09 112.14 115.07 7,211,101 +2.23(+1.98%)
Jun 21, 2018 113.18 113.99 112.25 112.84 3,304,640 -0.08(-0.07%)
Jun 20, 2018 108.80 114.99 108.80 112.92 7,060,164 +3.93(+3.61%)
Jun 19, 2018 108.47 109.96 108.10 108.99 6,859,687 -2.46(-2.21%)
Jun 18, 2018 112.30 112.35 110.24 111.45 6,419,832 -1.71(-1.51%)
Jun 15, 2018 113.01 112.51 113.16 11,933,664 +0.15(+0.13%)
Jun 14, 2018 111.47 113.30 110.23 113.01 8,461,043 +1.56(+1.40%)
Jun 13, 2018 113.38 114.18 111.28 111.45 10,868,087 -3.80(-3.30%)
Jun 12, 2018 117.05 117.25 114.83 115.25 6,723,315 -3.04(-2.57%)
Jun 11, 2018 119.00 119.15 117.51 118.29 4,622,745 -1.88(-1.56%)
Jun 08, 2018 119.45 120.43 118.50 120.17 6,819,799 +0.10(+0.08%)
Jun 07, 2018 121.75 122.24 119.90 120.07 23,137,632 +5.55(+4.85%)
Jun 06, 2018 113.37 114.52 4,700,082 -1.84(-1.58%)
Jun 05, 2018 110.77 118.00 110.24 116.36 5,537,994 +5.66(+5.11%)
Jun 04, 2018 110.35 111.29 109.32 110.70 5,488,590 -3.30(-2.89%)
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