Financial News

Nxp Semiconductors (NQ: NXPI )

195.67 +0.68 (+0.35%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 54.62 55.14 53.72 55.11 2,416,719 +0.35(+0.64%)
Apr 29, 2014 54.07 54.89 53.33 54.76 2,402,655 +1.13(+2.10%)
Apr 28, 2014 54.86 54.92 52.33 53.63 4,417,230 -0.79(-1.44%)
Apr 25, 2014 56.80 56.89 54.12 54.42 4,554,022 -2.89(-5.05%)
Apr 24, 2014 57.40 57.77 54.91 57.31 5,492,277 +1.37(+2.45%)
Apr 23, 2014 56.39 56.47 55.47 55.94 3,414,866 -0.09(-0.17%)
Apr 22, 2014 55.90 56.63 55.18 56.03 3,371,618 +0.49(+0.89%)
Apr 21, 2014 54.77 55.69 53.25 55.54 3,705,463 +1.74(+3.24%)
Apr 17, 2014 53.57 53.80 53.80 53.80 2,645,860 +0.27(+0.50%)
Apr 16, 2014 54.13 54.13 52.23 53.53 2,142,022 +0.26(+0.49%)
Apr 15, 2014 52.65 53.90 51.94 53.27 2,957,620 +1.14(+2.18%)
Apr 14, 2014 52.31 53.18 51.47 52.13 2,868,743 +0.17(+0.32%)
Apr 11, 2014 51.86 53.57 51.32 51.97 3,572,080 -1.06(-2.00%)
Apr 10, 2014 55.18 55.18 52.96 53.03 3,036,757 -1.81(-3.30%)
Apr 09, 2014 55.57 56.20 54.18 54.84 3,716,367 +1.01(+1.87%)
Apr 08, 2014 52.92 53.95 51.67 53.83 4,526,345 +2.33(+4.52%)
Apr 07, 2014 52.21 52.96 50.65 51.50 6,093,493 -1.49(-2.81%)
Apr 04, 2014 57.94 57.99 52.72 52.99 7,616,121 -4.23(-7.40%)
Apr 03, 2014 57.80 58.56 56.76 57.23 4,650,395 +0.53(+0.93%)
Apr 02, 2014 57.30 57.60 56.10 56.70 3,958,755 +0.38(+0.67%)
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