Financial News

Nxp Semiconductors (NQ: NXPI )

238.90 USD UNCHANGED
Streaming Delayed Price Updated: 4:06 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 116.70 117.07 116.50 117.05 2,188,138 +0.32(+0.27%)
Oct 30, 2017 116.43 116.97 116.28 116.73 2,878,185 -0.20(-0.17%)
Oct 27, 2017 116.87 117.30 116.82 116.93 3,129,297 +0.31(+0.27%)
Oct 26, 2017 117.66 118.00 116.61 116.62 4,339,209 +0.13(+0.11%)
Oct 25, 2017 116.59 116.79 116.24 116.49 1,903,043 -0.30(-0.26%)
Oct 24, 2017 116.50 117.00 116.40 116.79 1,674,015 +0.39(+0.34%)
Oct 23, 2017 115.71 116.44 115.71 116.40 1,818,667 +0.52(+0.45%)
Oct 20, 2017 115.70 115.94 115.40 115.88 3,369,031 +0.39(+0.34%)
Oct 19, 2017 115.15 115.49 115.01 115.49 1,196,506 +0.13(+0.11%)
Oct 18, 2017 115.03 115.51 115.03 115.36 2,151,349 +0.21(+0.18%)
Oct 17, 2017 114.97 115.20 114.92 115.15 1,402,530 +0.21(+0.18%)
Oct 16, 2017 115.51 115.52 114.76 114.94 1,369,506 -0.23(-0.20%)
Oct 13, 2017 115.68 115.68 115.04 115.17 1,311,283 -0.01(-0.01%)
Oct 12, 2017 115.15 115.35 114.80 115.18 1,273,664 -0.28(-0.24%)
Oct 11, 2017 114.94 115.61 114.83 115.46 2,268,671 +0.46(+0.40%)
Oct 10, 2017 114.65 115.17 114.46 115.00 2,833,178 +0.48(+0.42%)
Oct 09, 2017 114.10 114.67 113.99 114.52 1,834,619 +0.57(+0.50%)
Oct 06, 2017 114.00 114.42 113.90 113.95 2,859,228 +0.27(+0.24%)
Oct 05, 2017 113.75 113.83 113.56 113.68 913,561 -0.03(-0.03%)
Oct 04, 2017 113.30 113.80 113.10 113.71 1,681,890 +0.35(+0.31%)
Oct 03, 2017 113.22 113.43 113.01 113.36 1,228,678 +0.24(+0.21%)
Oct 02, 2017 113.15 113.39 112.85 113.12 2,505,592 +0.03(+0.03%)
Sep 29, 2017 112.96 113.40 112.83 113.09 1,806,253 +0.22(+0.19%)
Sep 28, 2017 112.70 113.07 112.70 112.87 1,592,194 +0.14(+0.12%)
Sep 27, 2017 112.40 112.89 112.40 112.73 1,190,002 +0.36(+0.32%)
Sep 26, 2017 112.40 112.60 112.31 112.37 1,232,401 -0.05(-0.04%)
Sep 25, 2017 112.55 112.63 112.36 112.42 2,387,530 -0.22(-0.20%)
Sep 22, 2017 112.55 112.77 112.49 112.64 733,878 -0.08(-0.07%)
Sep 21, 2017 112.49 112.85 112.34 112.72 1,369,549 +0.17(+0.15%)
Sep 20, 2017 112.85 112.95 112.50 112.55 1,244,072 -0.37(-0.33%)
Sep 19, 2017 112.91 113.05 112.83 112.92 935,464 -0.07(-0.06%)
Sep 18, 2017 112.86 113.23 112.80 112.99 1,648,062 +0.15(+0.13%)
Sep 15, 2017 112.50 112.84 112.49 112.84 1,775,788 +0.44(+0.39%)
Sep 14, 2017 112.46 112.75 112.32 112.40 1,773,978 -0.23(-0.20%)
Sep 13, 2017 112.71 112.81 112.60 112.63 1,102,974 -0.15(-0.13%)
Sep 12, 2017 112.66 112.81 112.64 112.78 1,041,063 +0.23(+0.20%)
Sep 11, 2017 112.50 112.70 112.26 112.55 630,930 +0.25(+0.22%)
Sep 08, 2017 112.40 112.48 112.16 112.30 640,529 -0.36(-0.32%)
Sep 07, 2017 112.23 112.75 112.14 112.66 933,768 +0.50(+0.45%)
Sep 06, 2017 112.57 112.57 111.75 112.16 2,330,529 -0.26(-0.23%)
Sep 05, 2017 112.56 112.85 112.30 112.42 1,525,406 -0.48(-0.43%)
Sep 01, 2017 112.80 113.05 112.80 112.90 1,229,832 -0.06(-0.05%)
Aug 31, 2017 112.43 113.05 112.37 112.96 2,328,803 +0.56(+0.50%)
Aug 30, 2017 112.31 112.58 112.31 112.40 981,061 +0.09(+0.08%)
Aug 29, 2017 112.25 112.60 112.22 112.31 1,193,917 -0.26(-0.23%)
Aug 28, 2017 112.16 112.74 112.00 112.57 1,287,694 +0.34(+0.30%)
Aug 25, 2017 112.10 112.35 111.90 112.23 1,086,110 +0.22(+0.20%)
Aug 24, 2017 112.38 112.48 111.94 112.01 1,174,441 -0.29(-0.26%)
Aug 23, 2017 112.51 112.51 112.30 112.30 892,547 -0.05(-0.04%)
Aug 22, 2017 112.45 112.74 112.34 112.35 514,816 +0.00(+0.00%)
Aug 21, 2017 112.59 112.68 112.18 112.35 888,542 -0.10(-0.09%)
Aug 18, 2017 112.70 112.70 112.39 112.45 705,023 -0.02(-0.02%)
Aug 17, 2017 112.79 112.85 112.33 112.47 1,318,242 -0.32(-0.28%)
Aug 16, 2017 112.81 112.85 112.55 112.79 498,470 -0.04(-0.04%)
Aug 15, 2017 112.65 112.83 112.51 112.83 838,225 +0.31(+0.28%)
Aug 14, 2017 112.50 112.80 112.34 112.52 1,024,608 +0.32(+0.29%)
Aug 11, 2017 111.57 112.28 111.57 112.20 2,038,093 +0.08(+0.07%)
Aug 10, 2017 112.85 112.85 112.08 112.12 2,215,223 -0.97(-0.86%)
Aug 09, 2017 112.60 113.10 112.57 113.09 1,113,577 +0.11(+0.10%)
Aug 08, 2017 113.02 113.39 112.82 112.98 1,576,825 +0.02(+0.02%)
Aug 07, 2017 112.65 113.20 112.42 112.96 2,353,318 +0.54(+0.48%)
Aug 04, 2017 112.79 111.75 112.42 5,618,270 +1.76(+1.59%)
Aug 03, 2017 110.52 111.06 110.43 110.66 1,908,283 -0.22(-0.20%)
Aug 02, 2017 111.08 111.22 110.85 110.88 3,407,288 -0.22(-0.20%)
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