Financial News

Nxp Semiconductors (NQ: NXPI )

206.39 USD +2.12 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 89.26 89.86 88.09 88.16 4,020,400 -2.72(-2.99%)
May 30, 2019 89.21 91.10 89.13 90.88 2,737,588 +1.76(+1.97%)
May 29, 2019 88.49 89.80 87.26 89.12 4,207,329 -0.49(-0.55%)
May 28, 2019 92.57 92.57 89.08 89.61 11,811,943 -2.20(-2.40%)
May 24, 2019 92.70 93.46 91.75 91.81 3,230,800 -0.10(-0.11%)
May 23, 2019 91.68 92.49 89.80 91.91 5,022,905 -1.73(-1.85%)
May 22, 2019 95.48 96.64 93.57 93.64 3,760,424 -3.04(-3.14%)
May 21, 2019 94.32 96.91 93.61 96.68 5,394,431 +4.08(+4.41%)
May 20, 2019 92.80 93.00 91.06 92.60 4,759,024 -2.53(-2.66%)
May 17, 2019 96.48 98.79 94.96 95.13 3,348,200 -2.52(-2.58%)
May 16, 2019 98.38 99.63 97.18 97.65 3,410,755 -2.52(-2.52%)
May 15, 2019 97.49 101.11 97.01 100.17 4,147,994 +2.00(+2.04%)
May 14, 2019 94.88 98.35 94.60 98.17 4,875,926 +5.05(+5.42%)
May 13, 2019 96.43 97.36 92.81 93.12 5,061,330 -7.05(-7.04%)
May 10, 2019 99.88 100.98 97.56 100.17 2,746,200 -0.16(-0.16%)
May 09, 2019 100.12 100.78 96.89 100.33 4,142,774 -1.17(-1.15%)
May 08, 2019 101.19 103.65 99.62 101.50 4,099,538 -0.96(-0.94%)
May 07, 2019 104.49 104.74 100.68 102.46 4,390,573 -3.56(-3.36%)
May 06, 2019 104.72 106.16 103.72 106.02 2,967,838 -2.06(-1.91%)
May 03, 2019 107.08 108.51 106.88 108.08 3,445,500 +1.48(+1.39%)
May 02, 2019 104.93 107.47 104.34 106.60 3,989,109 +1.61(+1.53%)
May 01, 2019 106.60 108.33 104.92 104.99 4,462,941 -0.63(-0.60%)
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%)
Apr 01, 2019 90.00 94.57 90.00 94.39 4,052,775 +6.00(+6.79%)
Mar 29, 2019 87.07 89.00 87.01 88.39 3,212,800 +2.47(+2.87%)
Mar 28, 2019 87.40 87.80 85.38 85.92 3,056,088 -1.43(-1.64%)
Mar 27, 2019 89.08 89.70 85.72 87.35 3,874,139 -1.94(-2.17%)
Mar 26, 2019 89.44 89.85 88.56 89.29 1,820,953 +0.36(+0.40%)
Mar 25, 2019 90.03 90.37 88.23 88.93 2,363,711 -1.73(-1.91%)
Mar 22, 2019 93.77 93.77 90.56 90.66 1,988,100 -3.63(-3.85%)
Mar 21, 2019 91.46 94.90 91.04 94.29 2,413,879 +3.26(+3.58%)
Mar 20, 2019 92.65 93.08 90.56 91.03 1,699,047 -1.79(-1.93%)
Mar 19, 2019 92.81 93.65 92.61 92.82 1,938,415 +0.55(+0.60%)
Mar 18, 2019 93.45 93.74 91.35 92.27 1,867,141 -1.11(-1.19%)
Mar 15, 2019 93.41 95.85 92.86 93.38 4,101,200 +0.53(+0.57%)
Mar 14, 2019 93.13 94.02 92.60 92.85 2,099,892 -0.55(-0.59%)
Mar 13, 2019 94.45 94.79 93.32 93.40 1,525,528 -0.59(-0.63%)
Mar 12, 2019 94.79 94.79 93.54 93.99 2,006,764 -0.29(-0.31%)
Mar 11, 2019 93.60 94.99 93.40 94.28 3,117,343 +1.10(+1.18%)
Mar 08, 2019 92.28 93.43 91.44 93.18 3,961,500 -0.90(-0.96%)
Mar 07, 2019 93.00 94.32 91.88 94.08 6,068,515 +2.20(+2.39%)
Mar 06, 2019 92.99 93.49 91.86 91.88 2,886,437 -1.42(-1.52%)
Mar 05, 2019 93.39 93.77 91.93 93.30 2,055,888 -0.18(-0.19%)
Mar 04, 2019 94.75 95.11 92.59 93.48 2,250,964 -0.77(-0.82%)
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