Financial News

Nxp Semiconductors (NQ: NXPI )

217.07 USD +0.40 (+0.18%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 46.25 45.93 45.93 45.93 1,314,400 -0.02(-0.04%)
Dec 30, 2013 45.30 45.97 45.17 45.95 1,523,747 +0.63(+1.39%)
Dec 27, 2013 45.43 45.70 45.12 45.32 808,391 +0.22(+0.49%)
Dec 26, 2013 45.07 45.35 44.89 45.10 860,015 +0.02(+0.04%)
Dec 24, 2013 45.42 45.54 45.05 45.08 601,740 -0.12(-0.27%)
Dec 23, 2013 44.96 45.48 43.66 45.20 2,564,594 +1.68(+3.86%)
Dec 20, 2013 43.11 43.83 43.05 43.52 10,857,523 +0.42(+0.97%)
Dec 19, 2013 43.75 43.75 42.38 43.10 2,433,907 -0.42(-0.97%)
Dec 18, 2013 43.38 43.52 42.38 43.52 3,268,420 +0.07(+0.16%)
Dec 17, 2013 42.96 43.73 42.91 43.45 4,807,954 +0.61(+1.42%)
Dec 16, 2013 42.50 43.11 42.50 42.84 2,491,347 +0.33(+0.78%)
Dec 13, 2013 42.43 42.71 41.93 42.51 4,625,340 +0.33(+0.78%)
Dec 12, 2013 42.04 42.29 41.66 42.18 3,751,234 +0.24(+0.57%)
Dec 11, 2013 42.74 42.79 41.85 41.94 3,364,417 -0.56(-1.32%)
Dec 10, 2013 42.60 42.91 42.31 42.50 8,058,449 -1.05(-2.41%)
Dec 09, 2013 44.23 44.58 43.43 43.55 1,986,596 -0.68(-1.54%)
Dec 06, 2013 44.01 44.75 44.01 44.23 0 +0.37(+0.84%)
Dec 05, 2013 43.01 43.91 42.94 43.86 0 +0.41(+0.94%)
Dec 04, 2013 42.78 43.87 42.53 43.45 0 +0.52(+1.21%)
Dec 03, 2013 42.60 43.15 42.15 42.93 0 +0.15(+0.35%)
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