Financial News

Nxp Semiconductors (NQ: NXPI )

171.47 +7.52 (+4.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 122.52 122.97 121.91 122.35 996,215 -0.28(-0.23%)
Dec 30, 2019 123.32 123.40 121.48 122.63 972,822 -0.61(-0.50%)
Dec 27, 2019 124.06 124.28 122.87 123.25 1,051,964 -0.47(-0.38%)
Dec 26, 2019 124.51 124.51 122.61 123.72 1,011,477 -0.50(-0.40%)
Dec 24, 2019 123.48 124.37 122.59 124.22 996,943 +1.12(+0.91%)
Dec 23, 2019 123.36 124.48 122.27 123.09 3,013,745 +0.33(+0.27%)
Dec 20, 2019 121.22 122.91 121.10 122.77 3,923,910 +1.67(+1.38%)
Dec 19, 2019 120.81 121.29 119.62 121.09 2,114,328 +0.15(+0.13%)
Dec 18, 2019 120.71 121.57 119.96 120.94 2,629,728 -0.14(-0.11%)
Dec 17, 2019 119.56 122.07 118.29 121.07 3,874,933 +1.57(+1.31%)
Dec 16, 2019 120.18 120.39 119.20 119.51 2,832,026 +0.40(+0.34%)
Dec 13, 2019 118.56 120.41 117.41 119.10 3,010,903 +0.26(+0.22%)
Dec 12, 2019 116.17 120.83 115.50 118.84 4,834,156 +2.47(+2.13%)
Dec 11, 2019 114.01 117.21 113.87 116.37 3,432,382 +2.20(+1.93%)
Dec 10, 2019 113.36 115.60 113.32 114.16 2,635,636 +1.20(+1.06%)
Dec 09, 2019 113.35 114.19 112.45 112.96 1,200,645 -0.79(-0.69%)
Dec 06, 2019 113.87 115.00 113.42 113.75 2,350,993 +1.49(+1.33%)
Dec 05, 2019 111.49 113.24 110.82 112.25 1,556,966 +0.80(+0.71%)
Dec 04, 2019 111.12 112.81 110.79 111.46 2,954,901 +1.60(+1.46%)
Dec 03, 2019 108.31 110.09 106.94 109.86 2,549,801 -0.14(-0.13%)
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