Financial News

Nxp Semiconductors (NQ: NXPI )

171.06 -2.38 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 38.84 40.27 38.74 39.81 3,241,781 +0.80(+2.06%)
Oct 30, 2013 39.66 40.19 38.97 39.01 3,485,446 -0.64(-1.62%)
Oct 29, 2013 38.73 39.91 38.64 39.65 6,058,696 +0.90(+2.32%)
Oct 28, 2013 37.64 39.01 37.60 38.75 4,527,583 +1.06(+2.81%)
Oct 25, 2013 37.23 38.01 37.18 37.69 0 +0.30(+0.81%)
Oct 24, 2013 36.97 38.75 36.61 37.39 13,037,727 +3.35(+9.85%)
Oct 23, 2013 34.95 34.95 33.15 34.04 7,440,757 -1.19(-3.38%)
Oct 22, 2013 36.04 36.20 35.09 35.23 3,319,905 -0.94(-2.61%)
Oct 21, 2013 36.29 36.36 35.99 36.17 1,469,902 +0.36(+1.00%)
Oct 18, 2013 36.36 36.36 35.28 35.81 2,755,358 +0.37(+1.04%)
Oct 17, 2013 35.12 35.83 35.00 35.44 2,585,392 -0.41(-1.13%)
Oct 16, 2013 35.07 36.06 35.07 35.85 1,731,557 +0.45(+1.28%)
Oct 15, 2013 36.13 36.37 35.37 35.40 1,466,694 -0.73(-2.01%)
Oct 14, 2013 35.98 36.36 35.58 36.12 1,239,408 +0.06(+0.16%)
Oct 11, 2013 35.51 36.32 35.29 36.07 0 +0.81(+2.29%)
Oct 10, 2013 35.05 35.68 34.98 35.26 3,191,196 +0.66(+1.90%)
Oct 09, 2013 34.08 34.90 34.04 34.60 0 +0.05(+0.14%)
Oct 08, 2013 35.62 36.03 34.40 34.56 0 -1.25(-3.48%)
Oct 07, 2013 36.18 36.43 35.75 35.80 0 -0.73(-1.99%)
Oct 04, 2013 36.37 36.56 35.81 36.53 0 +0.77(+2.14%)
Oct 03, 2013 35.84 35.96 35.36 35.76 0 +0.04(+0.11%)
Oct 02, 2013 35.53 35.91 35.24 35.73 0 -0.06(-0.16%)
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