Financial News

Nxp Semiconductors (NQ: NXPI )

236.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 79.82 82.46 77.24 78.03 2,866,442 -1.88(-2.35%)
Mar 30, 2020 76.83 80.11 74.44 79.91 3,149,028 +3.42(+4.46%)
Mar 27, 2020 81.04 82.68 76.09 76.50 3,106,813 -7.92(-9.38%)
Mar 26, 2020 81.35 84.55 78.81 84.42 4,323,943 +4.57(+5.73%)
Mar 25, 2020 82.01 84.67 77.64 79.85 3,373,157 -0.82(-1.01%)
Mar 24, 2020 78.13 83.08 76.50 80.67 3,922,174 +7.96(+10.95%)
Mar 23, 2020 69.83 73.97 65.07 72.71 3,894,835 +3.47(+5.01%)
Mar 20, 2020 74.18 79.03 68.41 69.23 6,081,312 -2.39(-3.34%)
Mar 19, 2020 61.00 72.68 59.33 71.62 6,491,272 +10.88(+17.91%)
Mar 18, 2020 69.02 72.24 54.96 60.75 11,418,750 -14.60(-19.38%)
Mar 17, 2020 76.83 77.14 71.13 75.35 9,707,319 -0.23(-0.30%)
Mar 16, 2020 79.55 81.69 73.64 75.58 8,269,653 -14.32(-15.93%)
Mar 13, 2020 90.33 93.81 82.38 89.90 7,544,754 +3.71(+4.31%)
Mar 12, 2020 80.97 91.11 80.59 86.18 7,759,355 -8.01(-8.51%)
Mar 11, 2020 97.11 98.70 92.64 94.20 5,290,710 -5.93(-5.92%)
Mar 10, 2020 97.86 100.64 95.24 100.13 4,932,766 +4.57(+4.79%)
Mar 09, 2020 98.11 101.21 95.08 95.56 6,079,063 -9.11(-8.70%)
Mar 06, 2020 103.77 106.89 102.27 104.66 3,782,326 -3.36(-3.11%)
Mar 05, 2020 109.22 111.44 106.86 108.02 3,373,767 -5.62(-4.95%)
Mar 04, 2020 110.78 113.71 110.12 113.64 2,940,615 +4.41(+4.04%)
Mar 03, 2020 111.90 115.06 109.02 109.23 4,236,041 -3.30(-2.93%)
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