Financial News

Nxp Semiconductors (NQ: NXPI )

205.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 81.86 86.45 81.79 86.45 28,351,494 +4.72(+5.77%)
Nov 27, 2015 78.53 82.10 78.41 81.73 4,537,822 +3.59(+4.59%)
Nov 25, 2015 77.17 78.14 78.14 78.14 3,615,642 +1.05(+1.37%)
Nov 24, 2015 74.01 78.17 74.00 77.09 7,553,998 +4.42(+6.08%)
Nov 23, 2015 73.14 74.69 72.41 72.67 3,782,479 -1.12(-1.52%)
Nov 20, 2015 75.42 75.42 73.17 73.79 2,521,652 -1.06(-1.42%)
Nov 19, 2015 75.42 75.83 74.21 74.85 2,220,848 -0.92(-1.21%)
Nov 18, 2015 72.29 76.12 72.22 75.77 4,321,523 +3.23(+4.45%)
Nov 17, 2015 72.99 73.49 72.17 72.54 2,686,741 -0.29(-0.39%)
Nov 16, 2015 71.87 73.28 71.57 72.82 3,149,130 +0.84(+1.17%)
Nov 13, 2015 73.18 73.93 71.88 71.98 3,257,550 -1.50(-2.04%)
Nov 12, 2015 74.69 75.29 73.11 73.48 3,526,129 -1.76(-2.34%)
Nov 11, 2015 74.29 76.44 74.29 75.24 2,826,599 +0.71(+0.96%)
Nov 10, 2015 73.54 74.91 72.75 74.53 4,833,632 -0.51(-0.68%)
Nov 09, 2015 74.73 75.45 73.68 75.03 2,676,552 +0.21(+0.28%)
Nov 06, 2015 73.55 75.17 73.31 74.82 3,887,226 +1.29(+1.75%)
Nov 05, 2015 74.09 74.69 72.44 73.54 3,594,083 -0.44(-0.60%)
Nov 04, 2015 72.77 74.04 72.29 73.98 4,926,454 +1.38(+1.90%)
Nov 03, 2015 70.35 73.96 70.35 72.60 5,795,295 +1.72(+2.43%)
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