Financial News

Nxp Semiconductors (NQ: NXPI )

227.12 USD +4.39 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 41.12 42.63 41.01 42.14 3,062,338 +0.85(+2.06%)
Oct 30, 2013 41.98 42.55 41.25 41.29 3,292,515 -0.68(-1.62%)
Oct 29, 2013 41.00 42.25 40.90 41.97 5,723,326 +0.95(+2.32%)
Oct 28, 2013 39.85 41.30 39.80 41.02 4,276,966 +1.12(+2.81%)
Oct 25, 2013 39.41 40.24 39.36 39.90 0 +0.32(+0.81%)
Oct 24, 2013 39.14 41.02 38.75 39.58 12,316,044 +3.55(+9.85%)
Oct 23, 2013 37.00 37.00 35.09 36.03 7,028,886 -1.26(-3.38%)
Oct 22, 2013 38.15 38.32 37.15 37.29 3,136,137 -1.00(-2.61%)
Oct 21, 2013 38.42 38.49 38.10 38.29 1,388,538 +0.38(+1.00%)
Oct 18, 2013 38.49 38.49 37.35 37.91 2,602,840 +0.39(+1.04%)
Oct 17, 2013 37.18 37.93 37.05 37.52 2,442,282 -0.43(-1.13%)
Oct 16, 2013 37.12 38.17 37.12 37.95 1,635,710 +0.48(+1.28%)
Oct 15, 2013 38.25 38.50 37.44 37.47 1,385,508 -0.77(-2.01%)
Oct 14, 2013 38.09 38.49 37.67 38.24 1,170,803 +0.06(+0.16%)
Oct 11, 2013 37.59 38.45 37.36 38.18 0 +0.85(+2.29%)
Oct 10, 2013 37.10 37.77 37.03 37.33 3,014,553 +0.70(+1.90%)
Oct 09, 2013 36.08 36.94 36.03 36.63 0 +0.05(+0.14%)
Oct 08, 2013 37.71 38.14 36.42 36.58 0 -1.32(-3.48%)
Oct 07, 2013 38.30 38.56 37.85 37.90 0 -0.77(-1.99%)
Oct 04, 2013 38.50 38.70 37.91 38.67 0 +0.81(+2.14%)
Oct 03, 2013 37.94 38.07 37.43 37.86 0 +0.04(+0.11%)
Oct 02, 2013 37.61 38.01 37.31 37.82 0 -0.06(-0.16%)
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