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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 62.80 62.27 62.27 62.27 6,169,763 +1.42(+2.33%)
Aug 28, 2014 59.78 60.87 59.13 60.86 2,950,120 +1.29(+2.17%)
Aug 27, 2014 59.46 59.71 58.20 59.57 1,879,538 +0.73(+1.24%)
Aug 26, 2014 59.58 59.88 58.81 58.84 2,562,087 -0.73(-1.22%)
Aug 25, 2014 59.73 59.85 59.08 59.57 2,224,114 +0.10(+0.17%)
Aug 22, 2014 58.98 59.84 58.35 59.47 3,639,992 +1.27(+2.19%)
Aug 21, 2014 58.42 58.58 57.95 58.19 2,940,402 -0.15(-0.26%)
Aug 20, 2014 57.58 58.58 57.49 58.35 3,709,557 +0.85(+1.49%)
Aug 19, 2014 57.36 58.14 56.98 57.49 2,948,758 +0.03(+0.05%)
Aug 18, 2014 56.49 57.50 55.28 57.47 7,453,270 -0.60(-1.03%)
Aug 15, 2014 58.48 58.51 56.99 58.07 2,370,591 +0.15(+0.27%)
Aug 14, 2014 57.57 57.94 57.02 57.91 2,134,865 +0.64(+1.11%)
Aug 13, 2014 57.77 57.77 56.91 57.28 2,702,927 +0.45(+0.80%)
Aug 12, 2014 56.04 56.96 55.54 56.82 1,833,866 +0.75(+1.33%)
Aug 11, 2014 55.91 56.60 55.91 56.08 1,785,891 +0.55(+1.00%)
Aug 08, 2014 55.04 55.66 54.37 55.52 2,535,135 +0.54(+0.98%)
Aug 07, 2014 57.01 57.25 54.70 54.99 4,337,967 -2.22(-3.88%)
Aug 06, 2014 55.77 58.01 55.05 57.20 4,209,268 +0.87(+1.55%)
Aug 05, 2014 56.90 56.96 55.96 56.33 2,709,282 -0.68(-1.20%)
Aug 04, 2014 57.28 57.67 56.58 57.01 2,726,910 +0.30(+0.53%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.