Financial News

Nxp Semiconductors (NQ: NXPI )

168.23 -2.83 (-1.65%)
Streaming Delayed Price Updated: 1:06 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 154.52 156.39 152.43 153.96 2,333,089 -0.51(-0.33%)
Nov 27, 2020 153.99 157.28 153.72 154.47 1,068,588 +1.24(+0.81%)
Nov 25, 2020 154.52 154.79 152.24 153.23 1,749,460 -0.78(-0.51%)
Nov 24, 2020 153.91 154.15 150.38 154.01 2,381,077 +2.49(+1.64%)
Nov 23, 2020 148.22 151.95 147.02 151.52 2,198,883 +5.19(+3.55%)
Nov 20, 2020 147.65 148.72 146.31 146.33 1,577,519 -0.76(-0.52%)
Nov 19, 2020 143.83 147.56 142.93 147.09 1,816,531 +3.11(+2.16%)
Nov 18, 2020 145.28 146.37 143.66 143.98 1,253,685 -1.21(-0.83%)
Nov 17, 2020 146.50 147.28 143.75 145.18 1,850,205 -0.58(-0.40%)
Nov 16, 2020 145.18 146.96 144.12 145.77 1,942,266 +3.40(+2.39%)
Nov 13, 2020 141.90 143.42 141.56 142.37 1,116,333 +2.13(+1.52%)
Nov 12, 2020 141.89 142.46 139.59 140.24 1,473,268 -0.75(-0.53%)
Nov 11, 2020 139.28 141.83 138.68 140.99 1,707,874 +4.69(+3.44%)
Nov 10, 2020 138.76 140.42 136.00 136.29 2,235,235 -4.49(-3.19%)
Nov 09, 2020 145.77 148.19 140.48 140.78 3,625,757 -1.81(-1.27%)
Nov 06, 2020 140.22 143.32 139.57 142.59 2,827,721 +2.27(+1.62%)
Nov 05, 2020 138.00 141.15 137.11 140.31 2,307,204 +4.86(+3.59%)
Nov 04, 2020 137.08 137.51 132.85 135.46 2,422,658 +0.49(+0.36%)
Nov 03, 2020 133.77 137.51 133.14 134.97 1,798,071 +1.53(+1.14%)
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