Financial News

Nxp Semiconductors (NQ: NXPI )

163.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 81.89 84.61 79.25 80.06 2,793,864 -1.93(-2.35%)
Mar 30, 2020 78.82 82.19 76.37 81.99 3,069,295 +3.50(+4.46%)
Mar 27, 2020 83.15 84.83 78.07 78.48 3,028,149 -8.13(-9.38%)
Mar 26, 2020 83.47 86.75 80.86 86.61 4,214,461 +4.69(+5.73%)
Mar 25, 2020 84.14 86.87 79.65 81.92 3,287,749 -0.84(-1.01%)
Mar 24, 2020 80.16 85.24 78.48 82.76 3,822,865 +8.17(+10.95%)
Mar 23, 2020 71.64 75.89 66.77 74.59 3,796,218 +3.56(+5.01%)
Mar 20, 2020 76.11 81.08 70.18 71.03 5,927,333 -2.45(-3.34%)
Mar 19, 2020 62.59 74.57 60.87 73.48 6,326,913 +11.16(+17.91%)
Mar 18, 2020 70.81 74.12 56.39 62.32 11,129,628 -14.98(-19.38%)
Mar 17, 2020 78.82 79.14 72.98 77.31 9,461,530 -0.23(-0.30%)
Mar 16, 2020 81.61 83.81 75.55 77.54 8,060,265 -14.69(-15.93%)
Mar 13, 2020 92.68 96.25 84.52 92.23 7,353,721 +3.81(+4.31%)
Mar 12, 2020 83.07 93.48 82.68 88.42 7,562,889 -8.22(-8.51%)
Mar 11, 2020 99.63 101.27 95.05 96.64 5,156,750 -6.09(-5.92%)
Mar 10, 2020 100.40 103.25 97.71 102.73 4,807,868 +4.69(+4.79%)
Mar 09, 2020 100.66 103.83 97.55 98.04 5,925,142 -9.35(-8.70%)
Mar 06, 2020 106.47 109.67 104.92 107.38 3,686,557 -3.44(-3.11%)
Mar 05, 2020 112.06 114.33 109.63 110.83 3,288,344 -5.77(-4.95%)
Mar 04, 2020 113.66 116.66 112.98 116.59 2,866,159 +4.53(+4.04%)
Mar 03, 2020 114.81 118.05 111.85 112.06 4,128,785 -3.39(-2.93%)
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