Financial News

Nxp Semiconductors (NQ: NXPI )

189.81 USD +0.71 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 159.00 160.92 156.85 158.42 2,267,395 -0.52(-0.33%)
Nov 27, 2020 158.45 161.84 158.17 158.94 1,038,500 +1.27(+0.81%)
Nov 25, 2020 159.00 159.28 156.65 157.67 1,700,200 -0.80(-0.50%)
Nov 24, 2020 158.37 158.62 154.74 158.47 2,314,032 +2.56(+1.64%)
Nov 23, 2020 152.52 156.35 151.28 155.91 2,136,968 +5.34(+3.55%)
Nov 20, 2020 151.93 153.03 150.55 150.57 1,533,100 -0.78(-0.52%)
Nov 19, 2020 148.00 151.83 147.07 151.35 1,765,382 +3.20(+2.16%)
Nov 18, 2020 149.49 150.61 147.82 148.15 1,218,385 -1.24(-0.83%)
Nov 17, 2020 150.75 151.55 147.92 149.39 1,798,108 -0.60(-0.40%)
Nov 16, 2020 149.39 151.22 148.30 149.99 1,887,577 +3.50(+2.39%)
Nov 13, 2020 146.01 147.58 145.66 146.49 1,084,900 +2.19(+1.52%)
Nov 12, 2020 146.00 146.59 143.63 144.30 1,431,785 -0.77(-0.53%)
Nov 11, 2020 143.31 145.94 142.70 145.07 1,659,785 +4.83(+3.44%)
Nov 10, 2020 142.78 144.49 139.94 140.24 2,172,297 -4.62(-3.19%)
Nov 09, 2020 149.99 152.48 144.55 144.86 3,523,665 -1.86(-1.27%)
Nov 06, 2020 144.28 147.47 143.62 146.72 2,748,100 +2.34(+1.62%)
Nov 05, 2020 142.00 145.24 141.08 144.38 2,242,239 +5.00(+3.59%)
Nov 04, 2020 141.05 141.49 136.70 139.38 2,354,442 +0.50(+0.36%)
Nov 03, 2020 137.65 141.49 137.00 138.88 1,747,442 +1.57(+1.14%)
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