Financial News

Nxp Semiconductors (NQ: NXPI )

216.67 USD +0.32 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 130.02 130.97 126.05 126.86 4,448,500 -4.76(-3.62%)
Jan 30, 2020 130.81 132.01 128.85 131.62 2,039,746 -1.04(-0.78%)
Jan 29, 2020 133.05 134.77 131.74 132.66 2,272,961 -0.02(-0.02%)
Jan 28, 2020 132.50 133.65 131.24 132.68 2,207,492 +2.23(+1.71%)
Jan 27, 2020 131.56 131.73 128.06 130.45 3,781,241 -4.83(-3.57%)
Jan 24, 2020 137.49 137.92 134.55 135.28 2,887,900 -1.13(-0.83%)
Jan 23, 2020 134.89 137.22 134.85 136.41 2,533,182 +1.77(+1.31%)
Jan 22, 2020 134.52 136.30 133.48 134.64 2,422,027 +0.68(+0.51%)
Jan 21, 2020 133.40 134.45 132.69 133.96 2,018,213 +0.12(+0.09%)
Jan 17, 2020 134.99 135.48 132.47 133.84 2,268,200 -0.34(-0.25%)
Jan 16, 2020 133.98 134.96 132.80 134.18 2,495,050 +1.68(+1.27%)
Jan 15, 2020 132.45 132.91 131.56 132.50 2,206,154 -0.21(-0.16%)
Jan 14, 2020 131.40 133.68 131.29 132.71 2,499,152 +0.73(+0.55%)
Jan 13, 2020 131.00 132.51 130.15 131.98 2,313,906 +2.34(+1.80%)
Jan 10, 2020 130.11 130.83 129.18 129.64 2,293,900 +0.46(+0.36%)
Jan 09, 2020 129.80 130.95 128.68 129.18 2,429,536 +0.82(+0.64%)
Jan 08, 2020 128.21 129.11 127.13 128.36 1,589,050 +0.32(+0.25%)
Jan 07, 2020 127.50 129.78 127.00 128.04 2,595,487 +1.64(+1.30%)
Jan 06, 2020 125.40 126.99 124.68 126.40 2,157,906 -0.90(-0.71%)
Jan 03, 2020 126.23 128.28 126.12 127.30 1,546,100 -1.24(-0.96%)
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