Financial News

Nxp Semiconductors (NQ: NXPI )

196.15 USD -4.14 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 91.40 91.89 90.92 91.32 2,354,012 -0.51(-0.56%)
Feb 27, 2019 93.67 93.67 91.27 91.83 4,966,211 -2.27(-2.41%)
Feb 26, 2019 96.43 96.78 93.83 94.10 4,286,174 -3.04(-3.13%)
Feb 25, 2019 95.93 98.20 95.32 97.14 4,852,016 +2.63(+2.78%)
Feb 22, 2019 95.00 95.32 93.97 94.51 3,496,500 +0.16(+0.17%)
Feb 21, 2019 93.82 94.41 92.93 94.35 4,789,565 +0.10(+0.11%)
Feb 20, 2019 92.99 94.31 92.60 94.25 4,071,698 +1.75(+1.89%)
Feb 19, 2019 93.00 93.07 91.96 92.50 2,694,917 -0.54(-0.58%)
Feb 15, 2019 92.58 93.30 92.02 93.04 3,500,700 +1.29(+1.41%)
Feb 14, 2019 91.50 92.84 91.50 91.75 3,260,538 -0.13(-0.14%)
Feb 13, 2019 93.50 93.58 91.60 91.88 4,025,306 -1.35(-1.45%)
Feb 12, 2019 90.25 93.66 89.83 93.23 5,857,814 +3.98(+4.46%)
Feb 11, 2019 87.55 89.46 87.45 89.25 3,929,878 +1.74(+1.99%)
Feb 08, 2019 88.64 89.64 86.78 87.51 5,589,400 -3.22(-3.55%)
Feb 07, 2019 87.43 91.63 87.15 90.73 8,803,420 -1.72(-1.86%)
Feb 06, 2019 92.49 94.64 91.82 92.45 9,853,359 +2.21(+2.45%)
Feb 05, 2019 88.57 90.69 88.50 90.24 5,820,095 +1.54(+1.74%)
Feb 04, 2019 88.04 88.70 87.22 88.70 3,253,511 +0.30(+0.34%)
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