Financial News

Nxp Semiconductors (NQ: NXPI )

236.62 -0.92 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 99.58 99.87 92.66 93.62 5,283,005 -6.77(-6.74%)
Apr 29, 2020 94.97 101.39 94.97 100.39 6,881,747 +7.93(+8.57%)
Apr 28, 2020 98.75 99.18 92.41 92.47 6,284,012 +1.14(+1.25%)
Apr 27, 2020 89.52 91.84 89.26 91.33 5,074,272 +2.54(+2.86%)
Apr 24, 2020 82.60 89.45 82.60 88.79 4,281,233 +5.97(+7.21%)
Apr 23, 2020 83.27 85.72 82.34 82.82 2,550,984 -0.92(-1.10%)
Apr 22, 2020 80.35 84.11 79.74 83.74 3,827,761 +7.52(+9.87%)
Apr 21, 2020 79.08 80.37 75.66 76.22 5,415,065 -5.30(-6.51%)
Apr 20, 2020 84.19 84.37 81.31 81.52 2,976,396 -3.26(-3.85%)
Apr 17, 2020 86.37 87.78 83.41 84.79 3,698,008 +1.09(+1.30%)
Apr 16, 2020 82.18 83.87 80.86 83.70 3,173,959 +1.76(+2.15%)
Apr 15, 2020 84.96 85.09 80.92 81.94 4,149,902 -4.83(-5.57%)
Apr 14, 2020 85.54 87.17 83.73 86.77 2,724,100 +2.98(+3.56%)
Apr 13, 2020 83.30 84.15 82.07 83.79 1,826,891 -0.81(-0.96%)
Apr 09, 2020 87.22 91.18 84.07 84.60 4,262,728 -1.51(-1.76%)
Apr 08, 2020 80.86 88.22 80.34 86.11 4,489,218 +6.86(+8.66%)
Apr 07, 2020 85.18 86.38 78.73 79.25 4,188,515 -2.50(-3.06%)
Apr 06, 2020 75.29 81.98 75.12 81.75 3,889,876 +10.52(+14.77%)
Apr 03, 2020 72.65 74.39 68.51 71.23 2,478,810 -1.91(-2.61%)
Apr 02, 2020 69.72 74.54 69.12 73.14 2,611,175 +2.87(+4.08%)
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