Financial News

Nxp Semiconductors (NQ: NXPI )

179.48 -2.06 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 110.07 110.07 110.07 0 +0.10(+0.09%)
Dec 28, 2017 109.64 110.10 109.57 109.97 864,229 +0.27(+0.25%)
Dec 27, 2017 109.71 109.87 109.49 109.70 10,388,135 +0.11(+0.10%)
Dec 26, 2017 109.62 109.84 109.51 109.58 783,522 -0.12(-0.11%)
Dec 22, 2017 109.72 110.34 109.62 109.71 1,534,426 +0.00(+0.00%)
Dec 21, 2017 109.73 109.90 109.61 109.71 1,076,872 -0.04(-0.03%)
Dec 20, 2017 109.57 109.88 109.42 109.74 1,542,918 +0.27(+0.25%)
Dec 19, 2017 109.64 109.99 109.33 109.47 1,433,958 -0.32(-0.29%)
Dec 18, 2017 109.25 109.91 109.22 109.79 1,417,389 +0.41(+0.38%)
Dec 15, 2017 108.91 109.38 108.55 109.38 2,116,713 +0.44(+0.41%)
Dec 14, 2017 109.01 109.14 108.69 108.94 5,222,987 -0.17(-0.15%)
Dec 13, 2017 108.72 109.14 108.68 109.10 1,660,204 +0.39(+0.36%)
Dec 12, 2017 109.15 109.35 108.58 108.71 1,431,649 -0.19(-0.17%)
Dec 11, 2017 109.42 109.61 108.70 108.90 2,704,661 +0.52(+0.48%)
Dec 08, 2017 108.25 108.91 108.23 108.38 2,246,954 +0.15(+0.14%)
Dec 07, 2017 107.64 108.37 107.40 108.23 2,234,644 +0.75(+0.70%)
Dec 06, 2017 107.30 108.11 106.93 107.48 2,539,672 +0.54(+0.51%)
Dec 05, 2017 106.89 107.44 106.73 106.93 3,704,901 -0.11(-0.10%)
Dec 04, 2017 108.11 108.16 106.93 107.05 2,949,322 -0.86(-0.79%)
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