Financial News

Nxp Semiconductors (NQ: NXPI )

238.90 USD +14.62 (+6.52%)
Official Closing Price Updated: 4:06 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 110.25 110.39 110.08 110.33 2,535,134 +0.11(+0.10%)
Jul 28, 2017 110.12 110.40 110.05 110.22 2,041,734 -0.12(-0.11%)
Jul 27, 2017 109.85 110.43 109.84 110.34 2,845,818 +0.41(+0.37%)
Jul 26, 2017 109.75 109.95 109.75 109.93 2,711,531 +0.22(+0.20%)
Jul 25, 2017 109.56 109.93 109.55 109.71 2,426,004 +0.16(+0.15%)
Jul 24, 2017 109.83 109.84 109.55 109.55 1,583,803 -0.31(-0.28%)
Jul 21, 2017 109.60 109.89 109.55 109.86 1,321,205 +0.15(+0.14%)
Jul 20, 2017 109.81 109.41 109.71 1,497,754 +0.11(+0.10%)
Jul 19, 2017 109.45 109.65 109.41 109.60 1,302,266 +0.14(+0.13%)
Jul 18, 2017 109.45 109.64 109.37 109.46 1,521,680 +0.01(+0.01%)
Jul 17, 2017 109.40 109.62 109.37 109.45 2,083,208 +0.05(+0.05%)
Jul 14, 2017 109.48 109.16 109.40 1,781,973 +0.19(+0.17%)
Jul 13, 2017 109.15 109.50 109.08 109.21 2,247,248 +0.04(+0.04%)
Jul 12, 2017 109.20 109.37 109.06 109.17 2,861,416 -0.08(-0.07%)
Jul 11, 2017 109.25 109.25 109.00 109.25 1,803,828 -0.07(-0.06%)
Jul 10, 2017 109.05 109.46 109.05 109.32 1,429,255 +0.21(+0.19%)
Jul 07, 2017 109.27 109.38 109.00 109.11 3,532,524 -0.15(-0.14%)
Jul 06, 2017 109.11 109.30 109.05 109.26 1,708,567 +0.06(+0.05%)
Jul 05, 2017 109.27 109.36 109.06 109.20 2,315,608 -0.07(-0.06%)
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