Financial News

Nxp Semiconductors (NQ: NXPI )

216.35 USD +3.27 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 115.02 115.40 112.51 114.00 8,042,620 -1.58(-1.37%)
May 30, 2018 114.73 116.02 113.36 115.58 9,239,409 -0.70(-0.60%)
May 29, 2018 119.00 119.11 115.18 116.28 10,116,979 -0.51(-0.44%)
May 25, 2018 116.79 116.79 116.79 0 +5.28(+4.74%)
May 24, 2018 113.00 113.24 109.77 111.51 4,273,300 -1.04(-0.92%)
May 23, 2018 114.00 114.19 111.89 112.55 5,107,416 -2.91(-2.52%)
May 22, 2018 117.69 117.71 114.76 115.46 13,171,944 +0.81(+0.71%)
May 21, 2018 114.20 114.97 113.07 114.65 9,541,917 +3.63(+3.27%)
May 18, 2018 106.40 113.00 106.30 111.02 12,282,741 +4.31(+4.04%)
May 17, 2018 109.75 110.37 103.07 106.71 8,517,023 -2.13(-1.96%)
May 16, 2018 108.50 109.80 106.81 108.84 9,650,956 -1.21(-1.10%)
May 15, 2018 112.08 112.88 109.58 110.05 9,077,159 -0.69(-0.62%)
May 14, 2018 109.75 114.66 108.05 110.74 23,167,183 +11.73(+11.85%)
May 11, 2018 99.08 99.33 98.30 99.01 2,280,521 -0.28(-0.28%)
May 10, 2018 98.75 99.29 98.61 99.29 2,832,219 +0.65(+0.66%)
May 09, 2018 99.00 99.13 98.24 98.64 2,425,442 -0.15(-0.15%)
May 08, 2018 98.31 98.99 96.80 98.79 3,644,519 +0.33(+0.34%)
May 07, 2018 100.00 100.24 98.10 98.46 3,719,200 -1.82(-1.81%)
May 04, 2018 93.35 100.29 93.21 100.28 15,638,998 +7.92(+8.58%)
May 03, 2018 94.22 95.00 90.83 92.36 31,708,629 -10.36(-10.09%)
May 02, 2018 104.47 104.55 102.04 102.72 5,151,080 -1.27(-1.22%)
May 01, 2018 104.91 105.12 103.36 103.99 5,134,087 -0.91(-0.87%)
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%)
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