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 31, 2018 84.65 84.65 84.65 0 +0.86(+1.03%)
Aug 30, 2018 84.70 84.96 83.41 83.79 5,746,292 -1.48(-1.74%)
Aug 29, 2018 84.70 85.53 84.24 85.27 6,060,037 +0.57(+0.68%)
Aug 28, 2018 84.20 84.94 84.00 84.70 8,162,502 +0.80(+0.95%)
Aug 27, 2018 83.91 84.14 83.34 83.90 6,562,073 +0.30(+0.36%)
Aug 24, 2018 82.54 83.86 82.42 83.60 8,050,047 +1.18(+1.43%)
Aug 23, 2018 83.41 83.41 81.89 82.41 6,072,432 -0.49(-0.59%)
Aug 22, 2018 83.02 83.52 82.30 82.91 6,238,087 -0.67(-0.80%)
Aug 21, 2018 82.29 84.11 81.86 83.58 8,050,537 +1.66(+2.03%)
Aug 20, 2018 81.73 82.46 80.34 81.91 7,108,383 +0.33(+0.40%)
Aug 17, 2018 81.22 81.95 80.52 81.59 6,418,428 +0.12(+0.14%)
Aug 16, 2018 81.85 82.02 81.12 81.47 4,587,370 -0.11(-0.13%)
Aug 15, 2018 81.53 81.75 78.77 81.58 16,769,664 -1.30(-1.57%)
Aug 14, 2018 84.61 84.74 82.07 82.88 11,739,610 -1.79(-2.11%)
Aug 13, 2018 86.06 86.06 83.96 84.67 9,793,038 -1.27(-1.48%)
Aug 10, 2018 85.40 86.07 85.16 85.94 10,325,226 -1.02(-1.17%)
Aug 09, 2018 86.67 87.02 86.31 86.96 5,281,325 -0.11(-0.13%)
Aug 08, 2018 87.33 87.39 86.67 87.07 4,539,695 -0.15(-0.18%)
Aug 07, 2018 87.77 87.77 87.09 87.22 4,692,513 -0.29(-0.33%)
Aug 06, 2018 87.22 87.73 86.70 87.51 7,505,438 +0.34(+0.39%)
Aug 03, 2018 86.96 87.33 86.19 87.18 7,719,850 +0.29(+0.33%)
Aug 02, 2018 86.34 87.00 86.00 86.89 8,304,889 +0.18(+0.21%)
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.