Financial News

Nxp Semiconductors (NQ: NXPI )

206.19 USD -10.50 (-4.85%)
Official Closing Price Updated: 4:15 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 110.02 115.60 110.00 113.69 5,507,100 -0.95(-0.83%)
Feb 27, 2020 115.34 117.84 113.89 114.64 4,950,636 -4.83(-4.04%)
Feb 26, 2020 121.54 122.87 118.23 119.47 4,415,445 -1.35(-1.12%)
Feb 25, 2020 125.59 125.90 119.00 120.82 4,628,397 -3.22(-2.60%)
Feb 24, 2020 124.55 125.58 123.22 124.04 5,135,477 -6.46(-4.95%)
Feb 21, 2020 134.59 137.12 129.54 130.50 3,522,100 -4.30(-3.19%)
Feb 20, 2020 134.33 135.14 131.62 134.80 2,294,328 -0.15(-0.11%)
Feb 19, 2020 134.91 137.32 134.31 134.95 2,028,182 +1.08(+0.81%)
Feb 18, 2020 134.41 135.49 132.61 133.87 1,919,928 -3.21(-2.34%)
Feb 14, 2020 138.88 139.59 134.69 137.08 1,846,600 -1.61(-1.16%)
Feb 13, 2020 136.87 139.26 135.98 138.69 1,426,190 +0.86(+0.62%)
Feb 12, 2020 136.58 138.43 136.15 137.83 2,592,915 +2.31(+1.70%)
Feb 11, 2020 134.13 137.16 133.79 135.52 2,406,950 +2.33(+1.75%)
Feb 10, 2020 130.75 133.31 130.46 133.19 1,769,611 +0.93(+0.70%)
Feb 07, 2020 134.49 134.86 132.00 132.26 2,522,400 -3.08(-2.28%)
Feb 06, 2020 135.37 135.75 133.05 135.34 2,082,783 +1.11(+0.83%)
Feb 05, 2020 133.40 136.84 132.43 134.23 4,386,733 +3.72(+2.85%)
Feb 04, 2020 133.00 134.50 127.75 130.51 5,559,526 +4.81(+3.83%)
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