Financial News

Nxp Semiconductors (NQ: NXPI )

201.27 USD +0.02 (+0.01%)
Streaming Delayed Price Updated: 2:12 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 127.43 127.90 126.80 127.26 957,800 -0.29(-0.23%)
Dec 30, 2019 128.27 128.35 126.35 127.55 935,309 -0.64(-0.50%)
Dec 27, 2019 129.04 129.26 127.80 128.19 1,011,400 -0.49(-0.38%)
Dec 26, 2019 129.50 129.50 127.53 128.68 972,474 -0.52(-0.40%)
Dec 24, 2019 128.43 129.36 127.51 129.20 958,500 +1.17(+0.91%)
Dec 23, 2019 128.31 129.47 127.17 128.03 2,897,532 +0.34(+0.27%)
Dec 20, 2019 126.08 127.84 125.96 127.69 3,772,600 +1.74(+1.38%)
Dec 19, 2019 125.66 126.15 124.42 125.95 2,032,798 +0.16(+0.13%)
Dec 18, 2019 125.55 126.45 124.77 125.79 2,528,323 -0.14(-0.11%)
Dec 17, 2019 124.36 126.97 123.03 125.93 3,725,512 +1.63(+1.31%)
Dec 16, 2019 125.00 125.22 123.98 124.30 2,722,820 +0.42(+0.34%)
Dec 13, 2019 123.32 125.24 122.12 123.88 2,894,800 -0.10(-0.08%)
Dec 12, 2019 121.20 126.06 120.50 123.98 4,633,688 +2.58(+2.13%)
Dec 11, 2019 118.94 122.28 118.80 121.40 3,290,044 +2.30(+1.93%)
Dec 10, 2019 118.26 120.60 118.22 119.10 2,526,339 +1.25(+1.06%)
Dec 09, 2019 118.25 119.13 117.32 117.85 1,150,856 -0.82(-0.69%)
Dec 06, 2019 118.80 119.98 118.33 118.67 2,253,500 +1.56(+1.33%)
Dec 05, 2019 116.31 118.14 115.61 117.11 1,492,400 +0.83(+0.71%)
Dec 04, 2019 115.93 117.69 115.58 116.28 2,832,364 +1.67(+1.46%)
Dec 03, 2019 113.00 114.85 111.57 114.61 2,444,063 -0.15(-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