Financial News

Nxp Semiconductors (NQ: NXPI )

187.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 28.21 28.50 28.06 28.47 1,511,890 +0.40(+1.44%)
Mar 27, 2013 27.84 28.22 27.48 28.07 2,513,458 +0.01(+0.03%)
Mar 26, 2013 28.18 28.24 27.89 28.06 1,980,529 -0.07(-0.23%)
Mar 25, 2013 28.20 28.28 27.90 28.13 1,817,262 +0.00(+0.00%)
Mar 22, 2013 28.35 28.64 27.93 28.13 2,656,296 +0.39(+1.42%)
Mar 21, 2013 27.78 28.11 27.67 27.73 1,434,132 -0.42(-1.50%)
Mar 20, 2013 28.09 28.33 27.84 28.16 2,621,394 +0.26(+0.93%)
Mar 19, 2013 28.27 28.51 27.77 27.90 4,442,298 -0.04(-0.15%)
Mar 18, 2013 28.82 28.98 27.69 27.94 7,079,925 -1.40(-4.77%)
Mar 15, 2013 29.43 29.65 29.14 29.34 4,316,045 -0.31(-1.05%)
Mar 14, 2013 29.41 29.87 29.28 29.65 2,726,180 +0.29(+0.99%)
Mar 13, 2013 29.52 29.63 29.02 29.36 2,384,956 -0.08(-0.29%)
Mar 12, 2013 29.52 29.64 29.25 29.44 2,242,287 -0.25(-0.85%)
Mar 11, 2013 29.85 30.00 29.44 29.70 3,849,050 +0.15(+0.51%)
Mar 08, 2013 29.45 29.71 29.10 29.55 7,492,309 -0.56(-1.87%)
Mar 07, 2013 30.41 30.90 30.05 30.11 2,265,103 -0.15(-0.50%)
Mar 06, 2013 30.56 30.78 30.18 30.26 1,024,191 -0.27(-0.89%)
Mar 05, 2013 30.28 30.62 30.08 30.53 2,064,116 +0.68(+2.27%)
Mar 04, 2013 29.93 30.04 29.43 29.86 2,219,083 -0.40(-1.34%)
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