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 (%)
Aug 31, 2020 119.90 120.61 117.91 118.77 2,390,324 -1.39(-1.16%)
Aug 28, 2020 118.93 120.36 118.29 120.15 1,838,862 +1.11(+0.94%)
Aug 27, 2020 121.01 121.21 118.46 119.04 1,457,441 -1.40(-1.16%)
Aug 26, 2020 120.13 121.28 119.10 120.44 1,506,601 +0.21(+0.17%)
Aug 25, 2020 118.92 120.69 117.97 120.23 2,175,957 +3.33(+2.85%)
Aug 24, 2020 115.88 116.96 115.37 116.90 1,103,869 +2.15(+1.88%)
Aug 21, 2020 114.20 114.74 113.14 114.74 1,456,922 +0.05(+0.04%)
Aug 20, 2020 115.28 115.93 113.90 114.70 1,178,442 -2.17(-1.86%)
Aug 19, 2020 118.14 118.58 116.27 116.87 1,652,915 -0.59(-0.51%)
Aug 18, 2020 118.94 119.18 116.06 117.46 2,118,575 -0.40(-0.34%)
Aug 17, 2020 117.52 118.07 116.85 117.86 1,240,789 +1.66(+1.43%)
Aug 14, 2020 115.56 116.78 115.39 116.20 782,835 +0.28(+0.25%)
Aug 13, 2020 117.39 117.63 115.71 115.91 1,161,361 -2.05(-1.74%)
Aug 12, 2020 115.35 118.44 115.08 117.96 1,837,727 +3.38(+2.95%)
Aug 11, 2020 115.39 117.56 114.41 114.58 1,867,287 -0.06(-0.05%)
Aug 10, 2020 113.82 115.06 113.03 114.64 1,296,526 +0.64(+0.56%)
Aug 07, 2020 115.11 115.85 112.76 114.00 1,951,210 -1.64(-1.42%)
Aug 06, 2020 112.92 115.76 112.43 115.64 2,475,681 +2.45(+2.16%)
Aug 05, 2020 111.61 113.37 110.73 113.19 2,311,421 -0.99(-0.87%)
Aug 04, 2020 112.83 114.80 112.66 114.19 2,464,750 +1.66(+1.48%)
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