Financial News

Nxp Semiconductors (NQ: NXPI )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 124.70 124.78 124.64 124.66 2,745,159 +0.01(+0.01%)
Feb 27, 2018 124.42 124.89 124.40 124.65 3,645,230 +0.19(+0.15%)
Feb 26, 2018 125.35 125.45 124.18 124.46 8,207,757 -0.98(-0.78%)
Feb 23, 2018 125.68 125.73 125.33 125.44 5,231,211 -0.27(-0.21%)
Feb 22, 2018 125.75 125.82 125.70 125.71 7,547,266 +0.11(+0.09%)
Feb 21, 2018 125.78 125.92 125.59 125.60 11,298,754 +0.04(+0.03%)
Feb 20, 2018 125.82 125.51 125.56 30,986,712 +7.06(+5.96%)
Feb 16, 2018 118.50 118.50 118.50 0 +1.58(+1.35%)
Feb 15, 2018 115.39 117.05 115.21 116.92 2,289,328 +2.04(+1.78%)
Feb 14, 2018 115.88 116.25 114.55 114.88 4,370,112 -1.32(-1.14%)
Feb 13, 2018 116.21 117.08 115.99 116.20 1,903,505 -0.34(-0.29%)
Feb 12, 2018 116.30 116.90 115.98 116.54 1,876,144 +0.76(+0.66%)
Feb 09, 2018 116.29 116.55 114.77 115.78 4,053,366 -0.16(-0.14%)
Feb 08, 2018 118.25 118.75 115.76 115.94 5,687,921 -0.47(-0.40%)
Feb 07, 2018 118.15 118.15 116.24 116.41 3,993,624 -1.74(-1.47%)
Feb 06, 2018 117.10 118.77 117.00 118.15 4,432,043 -0.73(-0.61%)
Feb 05, 2018 119.54 120.32 118.50 118.88 5,071,486 -1.74(-1.44%)
Feb 02, 2018 121.12 121.29 120.50 120.62 2,626,774 -0.68(-0.56%)
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