Financial News

Nxp Semiconductors (NQ: NXPI )

223.00 USD -0.36 (-0.16%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 38.56 38.82 36.89 37.17 0 -0.76(-2.00%)
Aug 29, 2013 37.46 38.08 36.90 37.93 3,169,980 +0.69(+1.85%)
Aug 28, 2013 35.30 37.31 35.01 37.24 3,382,813 +1.77(+4.99%)
Aug 27, 2013 35.67 36.00 35.03 35.47 2,048,558 -0.83(-2.29%)
Aug 26, 2013 36.14 36.57 35.83 36.30 0 +0.15(+0.41%)
Aug 23, 2013 36.13 36.46 35.78 36.15 0 +0.08(+0.22%)
Aug 22, 2013 35.14 36.38 35.06 36.07 1,623,153 +1.29(+3.71%)
Aug 21, 2013 35.35 35.35 34.66 34.78 1,968,014 -0.75(-2.11%)
Aug 20, 2013 35.50 35.85 35.21 35.53 1,407,049 +0.14(+0.40%)
Aug 19, 2013 35.66 35.97 35.34 35.39 0 -0.05(-0.14%)
Aug 16, 2013 34.70 35.76 34.70 35.44 0 +0.54(+1.55%)
Aug 15, 2013 35.81 35.90 34.86 34.90 1,569,122 -1.11(-3.08%)
Aug 14, 2013 35.72 36.61 35.50 36.01 0 +0.21(+0.59%)
Aug 13, 2013 36.00 36.21 35.47 35.80 1,635,063 -0.14(-0.39%)
Aug 12, 2013 35.71 35.94 35.00 35.94 1,684,606 +0.76(+2.16%)
Aug 09, 2013 35.70 35.93 35.12 35.18 1,870,697 -0.40(-1.12%)
Aug 08, 2013 35.51 36.00 35.33 35.58 3,085,076 +0.31(+0.88%)
Aug 07, 2013 34.85 35.29 34.55 35.27 1,976,046 +0.13(+0.37%)
Aug 06, 2013 35.85 35.85 35.08 35.14 1,639,960 -0.64(-1.79%)
Aug 05, 2013 35.84 36.27 35.47 35.78 2,028,657 +0.01(+0.03%)
Aug 02, 2013 34.81 35.93 34.27 35.77 3,034,320 +0.94(+2.70%)
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