Financial News

Nxp Semiconductors (NQ: NXPI )

199.17 USD +4.92 (+2.53%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 95.50 95.99 94.78 95.34 11,681,924 +0.51(+0.54%)
Jul 30, 2018 95.16 95.75 94.23 94.83 14,645,116 -0.14(-0.15%)
Jul 27, 2018 94.00 96.57 93.67 94.97 21,620,400 +2.16(+2.33%)
Jul 26, 2018 91.84 94.08 90.25 92.81 49,294,374 -5.56(-5.65%)
Jul 25, 2018 97.96 100.91 94.91 98.37 19,813,889 -2.29(-2.27%)
Jul 24, 2018 105.19 105.95 100.21 100.66 9,081,593 -4.43(-4.22%)
Jul 23, 2018 102.08 105.98 99.80 105.09 12,774,738 +1.74(+1.68%)
Jul 20, 2018 105.46 102.00 103.35 9,295,534 -0.19(-0.18%)
Jul 19, 2018 103.15 104.01 102.11 103.54 7,098,491 -2.95(-2.77%)
Jul 18, 2018 103.71 108.02 103.53 106.49 4,799,063 +2.82(+2.72%)
Jul 17, 2018 103.50 104.90 100.99 103.67 9,013,151 -0.38(-0.37%)
Jul 16, 2018 107.00 107.00 103.65 104.05 5,966,844 -3.47(-3.23%)
Jul 13, 2018 108.20 109.80 106.60 107.52 4,272,063 -0.87(-0.80%)
Jul 12, 2018 108.81 108.81 105.50 108.39 4,157,671 +0.79(+0.73%)
Jul 11, 2018 105.50 109.07 105.21 107.60 5,708,484 -2.76(-2.50%)
Jul 10, 2018 107.50 111.49 106.81 110.36 4,190,776 +2.98(+2.78%)
Jul 09, 2018 107.99 108.00 106.00 107.37 2,822,670 -0.10(-0.09%)
Jul 06, 2018 106.87 107.86 106.25 107.47 2,870,453 +0.79(+0.74%)
Jul 05, 2018 107.00 107.65 105.60 106.68 3,710,776 -0.19(-0.18%)
Jul 03, 2018 106.87 106.87 106.87 0 -1.93(-1.77%)
Jul 02, 2018 108.60 108.96 106.70 108.80 3,916,322 -0.47(-0.43%)
Jun 29, 2018 110.50 110.99 109.19 109.27 4,574,497 -0.98(-0.89%)
Jun 28, 2018 109.76 110.50 109.00 110.25 3,258,229 +0.89(+0.81%)
Jun 27, 2018 111.00 112.00 108.60 109.36 4,132,424 -0.42(-0.38%)
Jun 26, 2018 110.69 111.27 108.30 109.78 4,405,007 -0.36(-0.33%)
Jun 25, 2018 113.20 113.26 108.87 110.14 5,143,943 -4.93(-4.28%)
Jun 22, 2018 113.35 115.09 112.14 115.07 7,211,101 +2.23(+1.98%)
Jun 21, 2018 113.18 113.99 112.25 112.84 3,304,640 -0.08(-0.07%)
Jun 20, 2018 108.80 114.99 108.80 112.92 7,060,164 +3.93(+3.61%)
Jun 19, 2018 108.47 109.96 108.10 108.99 6,859,687 -2.46(-2.21%)
Jun 18, 2018 112.30 112.35 110.24 111.45 6,419,832 -1.71(-1.51%)
Jun 15, 2018 113.01 112.51 113.16 11,933,664 +0.15(+0.13%)
Jun 14, 2018 111.47 113.30 110.23 113.01 8,461,043 +1.56(+1.40%)
Jun 13, 2018 113.38 114.18 111.28 111.45 10,868,087 -3.80(-3.30%)
Jun 12, 2018 117.05 117.25 114.83 115.25 6,723,315 -3.04(-2.57%)
Jun 11, 2018 119.00 119.15 117.51 118.29 4,622,745 -1.88(-1.56%)
Jun 08, 2018 119.45 120.43 118.50 120.17 6,819,799 +0.10(+0.08%)
Jun 07, 2018 121.75 122.24 119.90 120.07 23,137,632 +5.55(+4.85%)
Jun 06, 2018 113.37 114.52 4,700,082 -1.84(-1.58%)
Jun 05, 2018 110.77 118.00 110.24 116.36 5,537,994 +5.66(+5.11%)
Jun 04, 2018 110.35 111.29 109.32 110.70 5,488,590 -3.30(-2.89%)
Jun 01, 2018 113.31 114.75 113.12 114.00 6,789,328 +0.00(+0.00%)
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%)
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