Financial News

Nxp Semiconductors (NQ: NXPI )

164.74 +0.64 (+0.39%)
Streaming Delayed Price Updated: 1:35 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 108.65 109.01 106.28 107.69 8,513,893 -1.49(-1.37%)
May 30, 2018 108.38 109.60 107.08 109.18 9,780,811 -0.66(-0.60%)
May 29, 2018 112.41 112.52 108.80 109.84 10,709,804 -0.48(-0.44%)
May 25, 2018 110.33 110.33 110.33 0 +4.99(+4.73%)
May 24, 2018 106.75 106.97 103.69 105.34 4,523,702 -0.98(-0.92%)
May 23, 2018 107.69 107.87 105.70 106.32 5,406,695 -2.75(-2.52%)
May 22, 2018 111.17 111.19 108.41 109.07 13,943,781 +0.77(+0.71%)
May 21, 2018 107.88 108.61 106.81 108.30 10,101,045 +3.43(+3.27%)
May 18, 2018 100.51 106.75 100.42 104.88 13,002,473 +4.07(+4.04%)
May 17, 2018 103.67 104.26 97.36 100.80 9,016,095 -2.01(-1.96%)
May 16, 2018 102.49 103.72 100.90 102.81 10,216,473 -1.14(-1.10%)
May 15, 2018 105.88 106.63 103.51 103.96 9,609,053 -0.65(-0.62%)
May 14, 2018 103.67 108.31 102.07 104.61 24,524,712 +11.08(+11.85%)
May 11, 2018 93.60 93.83 92.86 93.53 2,414,152 -0.26(-0.28%)
May 10, 2018 93.28 93.79 93.15 93.79 2,998,178 +0.61(+0.66%)
May 09, 2018 93.52 93.64 92.80 93.18 2,567,565 -0.14(-0.15%)
May 08, 2018 92.87 93.51 91.44 93.32 3,858,077 +0.31(+0.34%)
May 07, 2018 94.46 94.69 92.67 93.01 3,937,134 -1.72(-1.81%)
May 04, 2018 88.18 94.74 88.05 94.73 16,555,397 +7.48(+8.58%)
May 03, 2018 89.00 89.74 85.80 87.25 33,566,660 -9.79(-10.09%)
May 02, 2018 98.69 98.76 96.39 97.03 5,452,918 -1.20(-1.22%)
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