Financial News

Nxp Semiconductors (NQ: NXPI )

181.54 +1.52 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 98.99 99.34 96.62 98.29 5,286,059 -2.28(-2.27%)
Jul 30, 2019 98.39 101.01 96.13 100.57 5,455,086 +1.48(+1.50%)
Jul 29, 2019 98.54 99.63 97.14 99.08 4,252,499 +1.78(+1.83%)
Jul 26, 2019 97.44 97.90 96.25 97.31 3,093,832 +0.56(+0.58%)
Jul 25, 2019 99.37 99.72 96.51 96.75 4,264,021 -3.55(-3.54%)
Jul 24, 2019 97.68 101.00 97.64 100.29 7,110,383 +4.34(+4.52%)
Jul 23, 2019 94.96 95.96 94.26 95.96 3,246,675 +2.09(+2.23%)
Jul 22, 2019 93.84 94.72 93.60 93.87 2,286,825 +0.74(+0.80%)
Jul 19, 2019 92.72 93.76 91.72 93.12 3,731,723 +0.80(+0.86%)
Jul 18, 2019 91.73 92.71 91.31 92.33 3,129,080 +0.68(+0.75%)
Jul 17, 2019 92.21 92.73 91.37 91.64 2,085,122 -0.58(-0.63%)
Jul 16, 2019 92.92 92.93 91.35 92.22 3,076,964 -2.04(-2.17%)
Jul 15, 2019 92.43 94.45 92.33 94.26 3,435,966 +2.06(+2.24%)
Jul 12, 2019 89.99 92.26 89.46 92.20 2,757,320 +2.73(+3.05%)
Jul 11, 2019 91.55 91.74 89.31 89.47 3,043,900 -1.91(-2.09%)
Jul 10, 2019 92.06 93.11 91.25 91.38 2,949,101 +0.20(+0.22%)
Jul 09, 2019 90.36 91.51 90.08 91.18 3,500,385 +0.35(+0.39%)
Jul 08, 2019 90.97 92.01 90.49 90.83 3,052,638 -0.93(-1.02%)
Jul 05, 2019 91.63 92.47 91.17 91.76 2,827,694 -1.09(-1.18%)
Jul 03, 2019 92.37 93.14 92.05 92.86 1,680,353 -0.38(-0.41%)
Jul 02, 2019 94.50 94.96 92.86 93.24 2,981,952 -2.05(-2.15%)
Jul 01, 2019 96.88 98.23 94.60 95.29 6,468,373 +2.50(+2.69%)
Jun 28, 2019 96.37 96.37 92.66 92.79 24,590,242 -1.54(-1.63%)
Jun 27, 2019 93.44 95.62 93.12 94.33 4,715,724 +1.99(+2.15%)
Jun 26, 2019 92.33 93.64 91.34 92.34 3,130,805 +1.93(+2.13%)
Jun 25, 2019 92.97 93.64 90.21 90.41 3,031,946 -2.41(-2.60%)
Jun 24, 2019 93.71 94.67 92.74 92.83 3,304,824 -0.39(-0.42%)
Jun 21, 2019 93.29 93.88 91.66 93.22 3,752,446 +0.05(+0.05%)
Jun 20, 2019 93.64 94.08 92.15 93.17 3,706,447 +1.70(+1.86%)
Jun 19, 2019 90.45 92.40 90.08 91.47 2,835,182 +1.37(+1.52%)
Jun 18, 2019 86.75 90.29 86.18 90.10 3,889,253 +4.83(+5.66%)
Jun 17, 2019 86.51 87.08 85.11 85.27 2,835,630 -1.13(-1.31%)
Jun 14, 2019 87.35 88.40 86.39 86.40 3,953,786 -3.37(-3.76%)
Jun 13, 2019 89.66 89.92 88.50 89.78 2,154,492 +0.88(+0.99%)
Jun 12, 2019 92.44 92.44 88.82 88.89 4,104,779 -1.61(-1.78%)
Jun 11, 2019 92.82 93.19 90.18 90.51 2,438,026 +0.07(+0.07%)
Jun 10, 2019 89.05 92.31 88.75 90.44 3,173,300 +2.61(+2.97%)
Jun 07, 2019 87.99 88.11 87.13 87.83 1,980,490 +0.33(+0.38%)
Jun 06, 2019 88.42 89.07 87.02 87.50 3,957,208 -1.10(-1.24%)
Jun 05, 2019 90.19 90.51 86.91 88.60 2,346,408 -1.12(-1.25%)
Jun 04, 2019 87.00 89.89 86.55 89.72 4,568,338 +4.74(+5.58%)
Jun 03, 2019 86.44 86.44 84.38 84.98 3,611,406 +1.39(+1.67%)
May 31, 2019 84.63 85.20 83.52 83.58 4,240,488 -2.58(-2.99%)
May 30, 2019 84.58 86.37 84.50 86.16 2,887,451 +1.67(+1.97%)
May 29, 2019 83.90 85.14 82.73 84.49 4,437,650 -0.46(-0.55%)
May 28, 2019 87.77 87.77 84.46 84.96 12,458,562 -2.09(-2.40%)
May 24, 2019 87.89 88.61 86.99 87.04 3,407,663 -0.09(-0.11%)
May 23, 2019 86.92 87.69 85.14 87.14 5,297,873 -1.64(-1.85%)
May 22, 2019 90.52 91.62 88.71 88.78 3,966,280 -2.88(-3.14%)
May 21, 2019 89.42 91.88 88.75 91.66 5,689,737 +3.87(+4.41%)
May 20, 2019 87.98 88.17 86.33 87.79 5,019,546 -2.40(-2.66%)
May 17, 2019 91.47 93.66 90.04 90.19 3,531,490 -2.39(-2.58%)
May 16, 2019 93.27 94.46 92.14 92.58 3,597,469 -2.39(-2.52%)
May 15, 2019 92.43 95.86 91.97 94.97 4,375,067 +1.90(+2.04%)
May 14, 2019 89.96 93.25 89.69 93.07 5,142,848 +4.79(+5.42%)
May 13, 2019 91.43 92.31 87.99 88.29 5,338,401 -6.68(-7.04%)
May 10, 2019 94.70 95.74 92.50 94.97 2,896,534 -0.15(-0.16%)
May 09, 2019 94.92 95.55 91.86 95.12 4,369,561 -1.11(-1.15%)
May 08, 2019 95.94 98.27 94.45 96.23 4,323,958 -0.91(-0.94%)
May 07, 2019 99.07 99.30 95.45 97.14 4,630,925 -3.37(-3.36%)
May 06, 2019 99.28 100.65 98.34 100.52 3,130,305 -1.95(-1.91%)
May 03, 2019 101.52 102.88 101.33 102.47 3,634,116 +1.40(+1.39%)
May 02, 2019 99.48 101.89 98.92 101.07 4,207,484 +1.53(+1.53%)
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