Financial News

Nxp Semiconductors (NQ: NXPI )

236.62 -0.92 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 119.82 120.53 117.83 118.69 2,391,957 -1.39(-1.16%)
Aug 28, 2020 118.85 120.28 118.21 120.07 1,840,118 +1.11(+0.94%)
Aug 27, 2020 120.93 121.13 118.38 118.96 1,458,436 -1.40(-1.16%)
Aug 26, 2020 120.04 121.20 119.02 120.36 1,507,630 +0.21(+0.17%)
Aug 25, 2020 118.84 120.61 117.89 120.15 2,177,443 +3.33(+2.85%)
Aug 24, 2020 115.80 116.88 115.29 116.82 1,104,623 +2.15(+1.88%)
Aug 21, 2020 114.13 114.67 113.06 114.67 1,457,917 +0.05(+0.04%)
Aug 20, 2020 115.20 115.85 113.83 114.62 1,179,247 -2.17(-1.86%)
Aug 19, 2020 118.06 118.50 116.19 116.79 1,654,044 -0.59(-0.51%)
Aug 18, 2020 118.86 119.10 115.98 117.38 2,120,022 -0.40(-0.34%)
Aug 17, 2020 117.44 117.99 116.77 117.78 1,241,637 +1.66(+1.43%)
Aug 14, 2020 115.48 116.70 115.31 116.12 783,369 +0.28(+0.24%)
Aug 13, 2020 117.31 117.55 115.63 115.83 1,162,154 -2.05(-1.74%)
Aug 12, 2020 115.27 118.36 115.00 117.88 1,838,982 +3.38(+2.95%)
Aug 11, 2020 115.31 117.48 114.33 114.50 1,868,562 -0.06(-0.05%)
Aug 10, 2020 113.74 114.99 112.96 114.56 1,297,411 +0.64(+0.56%)
Aug 07, 2020 115.03 115.77 112.68 113.92 1,952,543 -1.64(-1.42%)
Aug 06, 2020 112.84 115.68 112.35 115.56 2,477,372 +2.44(+2.16%)
Aug 05, 2020 111.53 113.30 110.65 113.12 2,313,000 -0.99(-0.87%)
Aug 04, 2020 112.75 114.72 112.58 114.11 2,466,433 +1.66(+1.48%)
Aug 03, 2020 111.75 113.01 111.26 112.45 1,701,972 +1.53(+1.38%)
Jul 31, 2020 111.70 111.96 108.31 110.92 3,544,183 +0.29(+0.26%)
Jul 30, 2020 110.31 111.24 109.15 110.63 3,240,280 -1.76(-1.57%)
Jul 29, 2020 109.24 113.01 109.24 112.39 3,031,584 +3.63(+3.34%)
Jul 28, 2020 110.01 112.31 108.53 108.76 7,108,602 -4.72(-4.16%)
Jul 27, 2020 110.47 113.61 109.75 113.48 3,144,555 +4.24(+3.88%)
Jul 24, 2020 110.29 111.40 107.94 109.24 3,335,228 -3.24(-2.88%)
Jul 23, 2020 114.74 114.83 110.71 112.47 2,760,546 -2.06(-1.80%)
Jul 22, 2020 116.05 117.20 114.09 114.53 2,472,632 -2.01(-1.72%)
Jul 21, 2020 117.97 119.03 116.03 116.54 2,522,042 -0.07(-0.06%)
Jul 20, 2020 115.03 117.03 113.63 116.61 1,834,400 +0.80(+0.69%)
Jul 17, 2020 115.77 115.91 113.87 115.81 2,302,638 +1.49(+1.30%)
Jul 16, 2020 112.52 114.85 111.86 114.32 1,626,225 -0.66(-0.57%)
Jul 15, 2020 115.10 116.05 113.48 114.98 2,159,632 +1.30(+1.15%)
Jul 14, 2020 109.85 114.00 108.99 113.67 2,737,183 +3.22(+2.91%)
Jul 13, 2020 113.92 115.81 110.30 110.46 3,285,642 -0.06(-0.05%)
Jul 10, 2020 111.82 112.78 109.54 110.51 1,718,475 -0.75(-0.68%)
Jul 09, 2020 110.01 112.31 106.88 111.27 2,459,129 +1.33(+1.21%)
Jul 08, 2020 109.64 110.16 108.09 109.94 1,588,625 +1.00(+0.92%)
Jul 07, 2020 109.71 110.85 108.74 108.94 1,406,320 -1.04(-0.94%)
Jul 06, 2020 109.17 110.29 108.55 109.97 2,121,332 +3.59(+3.38%)
Jul 02, 2020 107.79 109.16 106.25 106.38 2,151,538 +0.77(+0.72%)
Jul 01, 2020 107.63 108.15 105.40 105.61 1,933,041 -2.01(-1.87%)
Jun 30, 2020 106.97 108.33 105.09 107.62 2,841,365 +2.32(+2.21%)
Jun 29, 2020 103.44 106.27 100.98 105.30 2,659,938 +3.24(+3.17%)
Jun 26, 2020 106.03 106.78 100.75 102.07 5,215,612 -4.93(-4.60%)
Jun 25, 2020 106.84 107.55 104.74 106.99 3,689,622 +0.29(+0.27%)
Jun 24, 2020 111.02 112.20 106.27 106.70 4,297,764 -6.47(-5.72%)
Jun 23, 2020 111.83 113.57 111.18 113.17 2,635,478 +2.72(+2.46%)
Jun 22, 2020 111.09 111.45 108.16 110.46 3,986,529 -0.22(-0.20%)
Jun 19, 2020 112.26 114.83 110.42 110.67 23,682,176 +0.08(+0.07%)
Jun 18, 2020 108.85 112.55 108.85 110.60 5,618,861 +0.41(+0.38%)
Jun 17, 2020 108.18 111.12 107.96 110.18 5,133,051 +3.29(+3.08%)
Jun 16, 2020 107.72 109.72 104.32 106.89 6,186,209 +3.59(+3.47%)
Jun 15, 2020 98.99 104.24 97.39 103.30 4,271,231 +3.11(+3.10%)
Jun 12, 2020 100.64 101.26 97.39 100.20 3,546,196 +3.85(+3.99%)
Jun 11, 2020 99.23 101.05 96.25 96.35 3,169,971 -7.35(-7.09%)
Jun 10, 2020 105.40 105.70 103.32 103.70 3,111,731 -1.15(-1.09%)
Jun 09, 2020 104.89 107.06 103.58 104.85 3,362,512 -2.44(-2.27%)
Jun 08, 2020 110.47 110.85 106.53 107.29 4,748,015 +0.26(+0.25%)
Jun 05, 2020 109.01 111.75 106.53 107.02 8,459,094 +4.02(+3.90%)
Jun 04, 2020 101.32 104.50 100.42 103.01 7,182,242 +0.94(+0.92%)
Jun 03, 2020 99.67 103.60 99.46 102.07 8,167,308 +6.68(+7.00%)
Jun 02, 2020 94.22 96.94 93.34 95.39 5,593,551 +2.13(+2.28%)
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