Financial News

Nxp Semiconductors (NQ: NXPI )

169.72 -1.75 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 129.76 131.97 129.24 131.31 2,352,439 -1.02(-0.77%)
Oct 29, 2020 125.16 133.64 125.16 132.34 2,800,241 +6.22(+4.93%)
Oct 28, 2020 126.41 127.22 123.23 126.12 3,103,073 -3.36(-2.60%)
Oct 27, 2020 132.54 132.72 127.94 129.48 2,603,783 -1.61(-1.23%)
Oct 26, 2020 131.38 132.27 128.97 131.09 2,936,759 -2.22(-1.67%)
Oct 23, 2020 131.69 133.87 130.58 133.32 1,481,310 +2.22(+1.70%)
Oct 22, 2020 132.23 132.59 129.57 131.09 1,558,017 -0.94(-0.71%)
Oct 21, 2020 134.05 134.23 131.46 132.03 1,730,159 +0.63(+0.48%)
Oct 20, 2020 133.79 133.92 131.09 131.40 1,393,105 -1.09(-0.82%)
Oct 19, 2020 133.75 134.94 131.71 132.49 1,653,452 -0.88(-0.66%)
Oct 16, 2020 135.41 135.74 133.10 133.37 1,338,591 +0.35(+0.26%)
Oct 15, 2020 130.80 133.72 129.93 133.02 1,601,504 -0.23(-0.17%)
Oct 14, 2020 132.95 134.21 132.01 133.25 2,385,275 +0.26(+0.20%)
Oct 13, 2020 137.03 137.99 132.73 132.99 2,680,909 -5.09(-3.69%)
Oct 12, 2020 138.97 139.22 136.46 138.08 2,944,214 +0.53(+0.39%)
Oct 09, 2020 138.47 141.06 134.89 137.54 5,183,556 +6.51(+4.97%)
Oct 08, 2020 131.27 132.09 130.35 131.03 2,263,664 +1.20(+0.92%)
Oct 07, 2020 129.58 131.11 129.26 129.84 1,892,221 +2.62(+2.06%)
Oct 06, 2020 127.99 131.21 126.72 127.21 2,250,891 -1.07(-0.83%)
Oct 05, 2020 125.83 128.35 125.37 128.28 2,335,015 +4.48(+3.62%)
Oct 02, 2020 123.59 126.81 123.07 123.80 2,192,227 -3.50(-2.75%)
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