Financial News

Nxp Semiconductors (NQ: NXPI )

199.92 -0.61 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 76.90 77.37 74.75 77.32 4,795,382 +0.43(+0.55%)
Nov 29, 2018 76.44 77.96 76.44 76.90 2,484,653 -0.10(-0.13%)
Nov 28, 2018 75.61 77.04 74.52 77.00 3,821,646 +1.98(+2.63%)
Nov 27, 2018 75.62 76.44 75.02 75.02 3,398,172 -0.97(-1.28%)
Nov 26, 2018 78.08 78.22 75.84 76.00 3,452,580 -0.62(-0.81%)
Nov 23, 2018 76.49 77.74 76.18 76.62 786,669 -0.49(-0.64%)
Nov 21, 2018 77.11 77.11 77.11 0 +1.60(+2.13%)
Nov 20, 2018 74.81 76.79 73.76 75.50 9,441,458 +0.05(+0.06%)
Nov 19, 2018 78.44 79.18 75.37 75.46 3,781,783 -3.35(-4.25%)
Nov 16, 2018 77.10 78.97 76.73 78.81 4,281,395 +0.32(+0.41%)
Nov 15, 2018 75.75 79.21 75.44 78.48 5,472,208 +2.36(+3.09%)
Nov 14, 2018 76.77 77.81 75.38 76.13 2,522,006 +0.31(+0.40%)
Nov 13, 2018 74.20 77.10 73.73 75.82 3,525,362 +2.29(+3.12%)
Nov 12, 2018 76.20 76.52 73.46 73.53 4,546,853 -4.09(-5.27%)
Nov 09, 2018 77.73 77.97 75.89 77.62 3,782,395 -0.86(-1.10%)
Nov 08, 2018 78.48 80.06 78.28 78.48 4,323,841 -0.77(-0.97%)
Nov 07, 2018 78.96 79.41 77.67 79.25 4,026,136 +0.84(+1.08%)
Nov 06, 2018 76.79 78.45 76.66 78.41 3,926,276 +1.56(+2.03%)
Nov 05, 2018 77.66 77.78 75.52 76.85 4,528,756 -1.13(-1.45%)
Nov 02, 2018 78.37 79.02 76.69 77.98 13,538,236 -0.01(-0.01%)
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