Financial News

Nxp Semiconductors (NQ: NXPI )

168.04 -3.02 (-1.76%)
Streaming Delayed Price Updated: 12:58 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 103.01 103.82 102.95 103.82 13,239,941 +1.66(+1.63%)
May 30, 2017 101.94 102.22 101.94 102.15 2,217,578 +0.13(+0.13%)
May 26, 2017 101.92 102.25 101.92 102.02 2,774,152 +0.05(+0.05%)
May 25, 2017 102.02 102.16 101.83 101.97 3,237,985 -0.05(-0.05%)
May 24, 2017 102.13 102.30 101.88 102.02 3,902,003 -0.08(-0.08%)
May 23, 2017 101.98 102.21 101.98 102.11 3,172,088 -0.08(-0.07%)
May 22, 2017 101.90 102.25 101.79 102.18 3,450,401 +0.40(+0.39%)
May 19, 2017 101.50 101.86 101.50 101.79 2,935,863 +0.45(+0.45%)
May 18, 2017 101.34 101.55 101.21 101.33 3,443,369 -0.11(-0.11%)
May 17, 2017 101.32 101.86 101.31 101.45 5,636,614 -0.29(-0.29%)
May 16, 2017 101.05 101.79 101.01 101.74 6,623,539 +0.62(+0.62%)
May 15, 2017 100.87 101.27 100.77 101.11 1,963,511 +0.16(+0.16%)
May 12, 2017 100.86 100.99 100.61 100.95 5,145,405 +0.01(+0.01%)
May 11, 2017 100.65 101.02 100.51 100.94 3,095,859 +0.17(+0.17%)
May 10, 2017 100.81 100.97 100.68 100.78 3,432,995 -0.08(-0.08%)
May 09, 2017 100.76 101.10 100.75 100.86 2,278,137 -0.12(-0.12%)
May 08, 2017 100.63 101.05 100.56 100.98 2,869,788 +0.30(+0.30%)
May 05, 2017 100.67 101.04 100.49 100.68 2,659,938 -0.19(-0.19%)
May 04, 2017 99.91 101.05 99.88 100.87 4,729,905 +0.93(+0.94%)
May 03, 2017 100.13 100.23 99.75 99.93 1,269,451 +0.03(+0.03%)
May 02, 2017 100.13 100.31 99.82 99.91 2,432,495 -0.19(-0.19%)
May 01, 2017 100.04 100.28 99.75 100.09 2,060,832 +0.20(+0.20%)
Apr 28, 2017 99.57 99.94 99.47 99.90 2,170,179 +0.28(+0.28%)
Apr 27, 2017 99.66 99.74 99.47 99.61 2,097,126 -0.02(-0.02%)
Apr 26, 2017 99.29 99.75 99.29 99.63 2,990,365 +0.25(+0.25%)
Apr 25, 2017 99.06 99.45 99.00 99.39 2,385,287 +0.42(+0.42%)
Apr 24, 2017 98.72 99.10 98.63 98.97 1,741,134 +0.39(+0.39%)
Apr 21, 2017 98.67 98.67 98.35 98.58 1,919,477 -0.07(-0.07%)
Apr 20, 2017 98.67 98.72 98.15 98.65 3,074,431 +0.19(+0.19%)
Apr 19, 2017 97.77 98.64 97.67 98.46 3,666,179 +0.87(+0.89%)
Apr 18, 2017 97.49 97.85 97.45 97.59 1,582,900 +0.13(+0.14%)
Apr 17, 2017 97.77 97.95 97.46 97.46 2,116,082 -0.06(-0.06%)
Apr 13, 2017 97.96 98.15 97.48 97.52 2,856,357 -0.43(-0.44%)
Apr 12, 2017 98.17 98.23 97.92 97.95 3,294,844 -0.26(-0.27%)
Apr 11, 2017 98.29 98.66 98.12 98.21 2,405,186 -0.19(-0.19%)
Apr 10, 2017 98.72 98.89 98.40 98.40 2,171,416 -0.36(-0.36%)
Apr 07, 2017 98.72 99.00 98.67 98.76 4,370,518 +0.14(+0.14%)
Apr 06, 2017 99.14 99.19 98.56 98.62 3,937,097 -0.38(-0.38%)
Apr 05, 2017 99.64 99.64 98.82 99.00 4,193,440 -0.24(-0.24%)
Apr 04, 2017 98.95 99.43 98.57 99.24 8,275,480 +0.74(+0.75%)
Apr 03, 2017 97.94 98.64 97.77 98.50 3,128,222 +0.73(+0.74%)
Mar 31, 2017 98.19 98.24 97.66 97.77 3,521,797 -0.24(-0.24%)
Mar 30, 2017 97.61 98.52 97.43 98.01 1,796,463 +0.12(+0.13%)
Mar 29, 2017 97.45 97.93 97.44 97.88 1,718,045 +0.42(+0.43%)
Mar 28, 2017 97.36 97.80 97.27 97.47 1,319,325 -0.04(-0.04%)
Mar 27, 2017 97.22 97.64 97.02 97.51 1,251,479 +0.22(+0.22%)
Mar 24, 2017 97.12 97.45 96.92 97.29 2,279,707 +0.27(+0.28%)
Mar 23, 2017 97.05 97.28 96.94 97.02 1,821,441 -0.03(-0.03%)
Mar 22, 2017 97.14 97.29 96.92 97.04 2,160,298 -0.20(-0.20%)
Mar 21, 2017 97.49 97.78 96.97 97.24 3,465,288 -0.37(-0.38%)
Mar 20, 2017 97.53 97.77 97.44 97.61 1,226,045 +0.06(+0.06%)
Mar 17, 2017 97.49 97.66 97.21 97.55 3,278,024 -0.12(-0.13%)
Mar 16, 2017 98.13 98.21 97.56 97.68 4,119,519 -0.33(-0.34%)
Mar 15, 2017 98.05 98.21 97.98 98.01 2,860,650 -0.05(-0.05%)
Mar 14, 2017 98.15 98.22 97.97 98.05 1,767,312 -0.18(-0.18%)
Mar 13, 2017 98.34 98.67 98.05 98.23 3,802,962 -0.22(-0.22%)
Mar 10, 2017 98.34 98.46 98.15 98.45 3,189,445 +0.28(+0.29%)
Mar 09, 2017 98.02 98.26 98.01 98.17 3,283,178 +0.05(+0.05%)
Mar 08, 2017 97.94 98.27 97.91 98.12 6,094,663 +0.09(+0.10%)
Mar 07, 2017 98.11 98.35 97.83 98.03 3,050,666 -0.11(-0.12%)
Mar 06, 2017 97.82 98.34 97.58 98.14 1,625,230 +0.03(+0.03%)
Mar 03, 2017 97.98 98.19 97.71 98.11 1,571,456 +0.24(+0.24%)
Mar 02, 2017 97.41 98.04 97.35 97.87 4,533,346 +0.39(+0.40%)
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