Financial News

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 100.23 100.40 100.07 100.34 3,112,969 +0.04(+0.04%)
Jun 29, 2017 100.64 100.66 99.96 100.30 5,393,823 -0.46(-0.45%)
Jun 28, 2017 100.74 100.80 100.45 100.75 2,412,151 +0.35(+0.35%)
Jun 27, 2017 100.54 100.65 100.31 100.41 4,374,448 -0.19(-0.19%)
Jun 26, 2017 100.62 100.77 100.34 100.60 2,659,344 -0.23(-0.23%)
Jun 23, 2017 100.83 100.83 26,000,836 +0.44(+0.44%)
Jun 22, 2017 100.07 100.39 99.92 100.39 3,443,350 +0.30(+0.30%)
Jun 21, 2017 99.95 100.13 99.82 100.08 3,050,481 +0.16(+0.16%)
Jun 20, 2017 99.97 100.72 99.91 99.93 3,284,098 -0.14(-0.14%)
Jun 19, 2017 99.93 100.19 99.84 100.07 1,973,082 +0.06(+0.05%)
Jun 16, 2017 99.93 100.30 99.79 100.01 2,264,153 +0.08(+0.08%)
Jun 15, 2017 99.73 100.03 99.70 99.93 1,435,113 -0.25(-0.25%)
Jun 14, 2017 99.89 100.31 99.61 100.18 2,702,975 +0.15(+0.15%)
Jun 13, 2017 99.42 100.03 99.31 100.03 2,136,919 +0.82(+0.82%)
Jun 12, 2017 99.85 99.85 99.01 99.21 3,152,187 -0.33(-0.33%)
Jun 09, 2017 100.14 100.39 99.17 99.54 4,699,785 -0.60(-0.60%)
Jun 08, 2017 99.99 100.30 99.86 100.14 2,252,263 +0.02(+0.02%)
Jun 07, 2017 99.79 100.22 99.79 100.12 3,166,732 +0.33(+0.33%)
Jun 06, 2017 100.13 100.25 99.79 99.79 2,972,019 -0.34(-0.34%)
Jun 05, 2017 99.93 100.22 99.93 100.13 2,767,704 +0.06(+0.06%)
Jun 02, 2017 100.11 100.25 99.80 100.07 4,132,964 -0.16(-0.16%)
Jun 01, 2017 100.52 100.58 99.93 100.22 8,143,888 -0.53(-0.53%)
May 31, 2017 99.97 100.75 99.91 100.75 13,642,404 +1.61(+1.63%)
May 30, 2017 98.93 99.20 98.93 99.14 2,284,987 +0.13(+0.13%)
May 26, 2017 98.91 99.23 98.91 99.01 2,858,479 +0.05(+0.05%)
May 25, 2017 99.01 99.15 98.83 98.97 3,336,412 -0.05(-0.05%)
May 24, 2017 99.11 99.28 98.87 99.01 4,020,615 -0.08(-0.08%)
May 23, 2017 98.98 99.20 98.98 99.09 3,268,512 -0.07(-0.07%)
May 22, 2017 98.89 99.23 98.78 99.17 3,555,285 +0.39(+0.39%)
May 19, 2017 98.51 98.85 98.51 98.78 3,025,106 +0.44(+0.45%)
May 18, 2017 98.35 98.55 98.22 98.34 3,548,039 -0.11(-0.11%)
May 17, 2017 98.33 98.86 98.32 98.45 5,807,954 -0.28(-0.29%)
May 16, 2017 98.07 98.79 98.03 98.74 6,824,879 +0.61(+0.62%)
May 15, 2017 97.89 98.28 97.79 98.13 2,023,197 +0.16(+0.16%)
May 12, 2017 97.88 98.01 97.64 97.98 5,301,813 +0.01(+0.01%)
May 11, 2017 97.68 98.04 97.55 97.97 3,189,966 +0.17(+0.17%)
May 10, 2017 97.84 97.99 97.71 97.80 3,537,350 -0.08(-0.08%)
May 09, 2017 97.78 98.11 97.77 97.88 2,347,387 -0.12(-0.12%)
May 08, 2017 97.66 98.07 97.59 98.00 2,957,023 +0.29(+0.30%)
May 05, 2017 97.70 98.06 97.53 97.71 2,740,794 -0.18(-0.19%)
May 04, 2017 96.96 98.07 96.93 97.89 4,873,683 +0.91(+0.94%)
May 03, 2017 97.18 97.27 96.81 96.99 1,308,039 +0.03(+0.03%)
May 02, 2017 97.18 97.35 96.88 96.96 2,506,437 -0.18(-0.19%)
May 01, 2017 97.09 97.32 96.81 97.14 2,123,476 +0.19(+0.20%)
Apr 28, 2017 96.63 97.00 96.54 96.95 2,236,147 +0.27(+0.28%)
Apr 27, 2017 96.72 96.79 96.54 96.67 2,160,874 -0.02(-0.02%)
Apr 26, 2017 96.36 96.81 96.36 96.69 3,081,265 +0.24(+0.25%)
Apr 25, 2017 96.13 96.52 96.08 96.45 2,457,794 +0.40(+0.42%)
Apr 24, 2017 95.80 96.18 95.72 96.05 1,794,061 +0.38(+0.39%)
Apr 21, 2017 95.76 95.76 95.45 95.67 1,977,825 -0.06(-0.07%)
Apr 20, 2017 95.76 95.81 95.25 95.74 3,167,887 +0.18(+0.19%)
Apr 19, 2017 94.89 95.73 94.79 95.56 3,777,623 +0.84(+0.89%)
Apr 18, 2017 94.61 94.96 94.57 94.71 1,631,016 +0.13(+0.14%)
Apr 17, 2017 94.89 95.06 94.58 94.58 2,180,406 -0.06(-0.06%)
Apr 13, 2017 95.07 95.25 94.60 94.64 2,943,183 -0.42(-0.44%)
Apr 12, 2017 95.27 95.34 95.03 95.06 3,394,999 -0.26(-0.27%)
Apr 11, 2017 95.39 95.75 95.23 95.32 2,478,298 -0.18(-0.19%)
Apr 10, 2017 95.80 95.97 95.50 95.50 2,237,422 -0.35(-0.36%)
Apr 07, 2017 95.80 96.08 95.76 95.85 4,503,372 +0.14(+0.14%)
Apr 06, 2017 96.22 96.26 95.66 95.71 4,056,775 -0.37(-0.38%)
Apr 05, 2017 96.70 96.70 95.90 96.08 4,320,911 -0.23(-0.24%)
Apr 04, 2017 96.03 96.50 95.66 96.31 8,527,036 +0.72(+0.75%)
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