Financial News

Nxp Semiconductors (NQ: NXPI )

169.72 -1.75 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 82.90 83.45 82.22 82.69 3,205,456 -0.66(-0.79%)
Jan 30, 2019 82.33 83.61 81.37 83.35 5,316,435 +1.88(+2.31%)
Jan 29, 2019 81.16 81.83 80.58 81.47 3,678,396 +0.08(+0.09%)
Jan 28, 2019 79.46 81.48 78.49 81.39 3,847,388 +0.40(+0.49%)
Jan 25, 2019 81.33 82.30 80.82 80.99 5,971,257 +0.94(+1.18%)
Jan 24, 2019 77.45 80.94 77.13 80.05 8,830,741 +5.08(+6.78%)
Jan 23, 2019 76.02 76.49 74.39 74.97 3,663,370 -0.18(-0.24%)
Jan 22, 2019 76.18 76.25 74.62 75.15 5,304,296 -1.62(-2.10%)
Jan 18, 2019 76.06 77.86 75.65 76.76 9,281,466 +1.57(+2.08%)
Jan 17, 2019 74.97 75.49 73.72 75.19 5,574,932 +0.76(+1.02%)
Jan 16, 2019 74.59 75.97 74.40 74.43 5,914,337 +0.26(+0.35%)
Jan 15, 2019 74.91 75.35 73.61 74.18 5,724,169 -0.51(-0.69%)
Jan 14, 2019 74.40 75.45 73.93 74.69 3,510,863 -0.83(-1.09%)
Jan 11, 2019 75.31 76.91 75.02 75.52 3,628,789 -0.52(-0.69%)
Jan 10, 2019 75.16 76.15 74.35 76.04 3,258,373 +0.09(+0.11%)
Jan 09, 2019 73.59 76.00 73.33 75.96 6,560,695 +3.33(+4.58%)
Jan 08, 2019 72.65 73.20 71.79 72.63 4,185,123 +0.41(+0.57%)
Jan 07, 2019 71.84 73.17 71.16 72.22 3,680,971 +0.53(+0.74%)
Jan 04, 2019 69.70 72.01 69.36 71.69 5,122,024 +3.31(+4.84%)
Jan 03, 2019 69.66 70.50 68.15 68.38 5,581,890 -2.91(-4.08%)
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