Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxp Semiconductors (NQ: NXPI )

234.50 -10.82 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 59.09 59.65 58.12 59.62 2,233,894 +0.38(+0.64%)
Apr 29, 2014 58.50 59.38 57.69 59.24 2,220,894 +1.22(+2.10%)
Apr 28, 2014 59.35 59.42 56.61 58.02 4,083,065 -0.85(-1.44%)
Apr 25, 2014 61.45 61.55 58.55 58.87 4,209,509 -3.13(-5.05%)
Apr 24, 2014 62.10 62.50 59.40 62.00 5,076,785 +1.48(+2.45%)
Apr 23, 2014 61.00 61.09 60.01 60.52 3,156,531 -0.10(-0.16%)
Apr 22, 2014 60.47 61.27 59.70 60.62 3,116,554 +0.53(+0.89%)
Apr 21, 2014 59.25 60.25 57.61 60.09 3,425,144 +1.88(+3.24%)
Apr 17, 2014 57.95 58.20 58.20 58.20 2,445,700 +0.29(+0.50%)
Apr 16, 2014 58.56 58.56 56.50 57.91 1,979,978 +0.28(+0.49%)
Apr 15, 2014 56.96 58.31 56.19 57.63 2,733,875 +1.23(+2.18%)
Apr 14, 2014 56.59 57.53 55.68 56.40 2,651,722 +0.18(+0.32%)
Apr 11, 2014 56.10 57.95 55.52 56.22 3,301,851 -1.15(-2.00%)
Apr 10, 2014 59.70 59.70 57.29 57.37 2,807,026 -1.96(-3.30%)
Apr 09, 2014 60.12 60.80 58.61 59.33 3,435,223 +1.09(+1.87%)
Apr 08, 2014 57.25 58.37 55.90 58.24 4,183,926 +2.52(+4.52%)
Apr 07, 2014 56.48 57.29 54.80 55.72 5,632,518 -1.61(-2.81%)
Apr 04, 2014 62.68 62.74 57.04 57.33 7,039,959 -4.58(-7.40%)
Apr 03, 2014 62.53 63.35 61.41 61.91 4,298,591 +0.57(+0.93%)
Apr 02, 2014 61.99 62.31 60.69 61.34 3,659,274 +0.41(+0.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.