Financial News

Nxp Semiconductors (NQ: NXPI )

209.33 USD -3.70 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 105.76 106.37 104.75 104.90 4,015,885 -0.50(-0.47%)
Apr 27, 2018 103.90 105.82 102.97 105.40 10,043,304 +2.91(+2.84%)
Apr 26, 2018 102.00 104.76 101.97 102.49 9,262,390 +1.30(+1.28%)
Apr 25, 2018 102.30 102.70 100.36 101.19 8,247,434 -0.52(-0.51%)
Apr 24, 2018 103.16 103.40 100.23 101.71 12,601,716 -1.46(-1.42%)
Apr 23, 2018 105.60 106.31 102.82 103.17 9,047,977 -1.98(-1.88%)
Apr 20, 2018 107.89 108.08 103.19 105.15 16,428,033 -2.02(-1.88%)
Apr 19, 2018 110.07 110.15 106.75 107.17 12,747,458 -5.82(-5.15%)
Apr 18, 2018 113.01 113.59 112.59 112.99 1,512,101 -0.17(-0.15%)
Apr 17, 2018 112.99 113.94 112.83 113.16 2,497,656 +0.33(+0.29%)
Apr 16, 2018 113.47 113.64 112.65 112.83 2,488,715 -0.61(-0.54%)
Apr 13, 2018 114.09 115.65 112.67 113.44 6,605,551 -0.73(-0.64%)
Apr 12, 2018 115.88 115.88 112.25 114.17 10,004,086 -1.71(-1.48%)
Apr 11, 2018 116.71 116.94 115.10 115.88 4,931,754 -0.73(-0.63%)
Apr 10, 2018 115.52 117.36 115.40 116.61 6,659,313 +2.27(+1.99%)
Apr 09, 2018 114.32 114.75 113.65 114.34 3,190,830 +0.61(+0.54%)
Apr 06, 2018 114.24 114.80 113.38 113.73 3,927,468 -1.05(-0.91%)
Apr 05, 2018 115.29 116.15 114.22 114.78 4,684,426 -0.65(-0.56%)
Apr 04, 2018 115.20 115.94 113.77 115.43 4,889,336 -0.98(-0.84%)
Apr 03, 2018 115.53 116.48 115.23 116.41 3,379,907 +1.19(+1.03%)
Apr 02, 2018 117.00 117.07 114.57 115.22 4,566,125 -1.78(-1.52%)
Mar 29, 2018 117.00 117.00 117.00 0 +0.74(+0.64%)
Mar 28, 2018 121.53 121.76 116.02 116.26 11,204,826 -5.26(-4.33%)
Mar 27, 2018 122.16 122.48 121.32 121.52 3,367,904 -0.09(-0.07%)
Mar 26, 2018 121.38 121.95 121.00 121.61 3,413,029 +1.42(+1.18%)
Mar 23, 2018 121.80 121.80 119.50 120.19 2,174,726 -0.73(-0.60%)
Mar 22, 2018 121.56 121.68 120.50 120.92 3,138,307 -1.04(-0.85%)
Mar 21, 2018 121.90 122.44 121.69 121.96 3,146,323 -1.14(-0.93%)
Mar 20, 2018 122.72 123.24 122.71 123.10 1,353,479 +0.47(+0.38%)
Mar 19, 2018 122.10 123.50 121.76 122.63 1,529,718 +0.38(+0.31%)
Mar 16, 2018 121.90 122.50 121.15 122.25 3,386,179 +0.37(+0.30%)
Mar 15, 2018 122.29 123.09 121.86 121.88 2,211,198 -0.42(-0.34%)
Mar 14, 2018 122.75 123.21 120.99 122.30 6,210,628 -0.33(-0.27%)
Mar 13, 2018 123.98 124.00 122.05 122.63 6,211,355 -0.99(-0.80%)
Mar 12, 2018 123.94 123.68 123.62 1,976,156 -0.06(-0.05%)
Mar 09, 2018 123.96 124.00 123.31 123.68 2,533,701 -0.02(-0.02%)
Mar 08, 2018 124.00 124.17 123.65 123.70 1,713,327 -0.08(-0.06%)
Mar 07, 2018 123.60 123.78 3,054,913 -0.62(-0.50%)
Mar 06, 2018 124.96 125.09 124.01 124.40 4,065,305 -0.38(-0.30%)
Mar 05, 2018 125.45 125.53 124.69 124.78 5,036,942 +0.69(+0.56%)
Mar 02, 2018 123.76 124.30 123.50 124.09 2,903,278 +0.32(+0.26%)
Mar 01, 2018 124.37 124.70 123.50 123.77 4,976,987 -0.89(-0.71%)
Feb 28, 2018 124.70 124.78 124.64 124.66 2,745,159 +0.01(+0.01%)
Feb 27, 2018 124.42 124.89 124.40 124.65 3,645,230 +0.19(+0.15%)
Feb 26, 2018 125.35 125.45 124.18 124.46 8,207,757 -0.98(-0.78%)
Feb 23, 2018 125.68 125.73 125.33 125.44 5,231,211 -0.27(-0.21%)
Feb 22, 2018 125.75 125.82 125.70 125.71 7,547,266 +0.11(+0.09%)
Feb 21, 2018 125.78 125.92 125.59 125.60 11,298,754 +0.04(+0.03%)
Feb 20, 2018 125.82 125.51 125.56 30,986,712 +7.06(+5.96%)
Feb 16, 2018 118.50 118.50 118.50 0 +1.58(+1.35%)
Feb 15, 2018 115.39 117.05 115.21 116.92 2,289,328 +2.04(+1.78%)
Feb 14, 2018 115.88 116.25 114.55 114.88 4,370,112 -1.32(-1.14%)
Feb 13, 2018 116.21 117.08 115.99 116.20 1,903,505 -0.34(-0.29%)
Feb 12, 2018 116.30 116.90 115.98 116.54 1,876,144 +0.76(+0.66%)
Feb 09, 2018 116.29 116.55 114.77 115.78 4,053,366 -0.16(-0.14%)
Feb 08, 2018 118.25 118.75 115.76 115.94 5,687,921 -0.47(-0.40%)
Feb 07, 2018 118.15 118.15 116.24 116.41 3,993,624 -1.74(-1.47%)
Feb 06, 2018 117.10 118.77 117.00 118.15 4,432,043 -0.73(-0.61%)
Feb 05, 2018 119.54 120.32 118.50 118.88 5,071,486 -1.74(-1.44%)
Feb 02, 2018 121.12 121.29 120.50 120.62 2,626,774 -0.68(-0.56%)
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