Financial News

Nxp Semiconductors (NQ: NXPI )

178.72 -1.30 (-0.72%)
Streaming Delayed Price Updated: 9:35 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 80.25 81.02 79.67 80.59 5,209,418 -0.02(-0.02%)
Sep 27, 2018 80.97 81.71 80.12 80.61 5,317,505 +0.22(+0.27%)
Sep 26, 2018 81.41 81.87 79.51 80.39 10,250,438 -1.15(-1.41%)
Sep 25, 2018 84.95 85.20 81.35 81.54 13,475,233 -4.32(-5.03%)
Sep 24, 2018 87.46 87.81 85.59 85.86 4,801,494 -2.25(-2.56%)
Sep 21, 2018 88.37 88.54 87.07 88.11 9,646,438 -0.15(-0.17%)
Sep 20, 2018 87.35 88.37 87.00 88.26 6,377,616 +1.61(+1.86%)
Sep 19, 2018 85.80 86.75 85.80 86.66 4,230,730 +0.47(+0.55%)
Sep 18, 2018 84.75 86.43 84.51 86.19 4,749,934 +1.44(+1.70%)
Sep 17, 2018 88.01 88.13 84.61 84.75 4,372,354 -2.45(-2.81%)
Sep 14, 2018 86.72 87.82 85.97 87.20 7,758,807 +0.80(+0.92%)
Sep 13, 2018 84.61 86.72 84.22 86.40 10,480,594 +2.92(+3.50%)
Sep 12, 2018 83.11 83.52 79.52 83.48 16,953,028 -0.72(-0.86%)
Sep 11, 2018 87.43 87.43 82.97 84.20 15,959,367 -3.86(-4.39%)
Sep 10, 2018 88.46 89.44 87.95 88.07 9,083,712 -0.32(-0.36%)
Sep 07, 2018 88.84 89.36 87.58 88.39 10,865,181 +0.03(+0.03%)
Sep 06, 2018 88.25 88.73 87.70 88.36 9,723,720 +0.10(+0.12%)
Sep 05, 2018 88.93 89.03 87.35 88.25 8,013,793 -0.73(-0.82%)
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