Financial News

Nxp Semiconductors (NQ: NXPI )

182.27 USD -5.03 (-2.69%)
Official Closing Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 159.01 159.01 159.01 888,873 -0.38(-0.24%)
Dec 30, 2020 157.50 159.74 156.71 159.39 888,873 +3.48(+2.23%)
Dec 29, 2020 158.80 159.52 154.75 155.91 1,043,012 -2.26(-1.43%)
Dec 28, 2020 159.50 161.80 157.91 158.17 1,063,463 +0.84(+0.53%)
Dec 24, 2020 157.72 157.93 156.51 157.33 480,400 +0.47(+0.30%)
Dec 23, 2020 157.94 158.63 156.81 156.86 1,571,273 +0.48(+0.31%)
Dec 22, 2020 157.13 159.60 155.76 156.38 1,489,860 -0.65(-0.41%)
Dec 21, 2020 153.18 157.25 152.93 157.03 1,529,460 +1.52(+0.98%)
Dec 18, 2020 158.07 158.92 154.68 155.51 4,232,000 -2.55(-1.61%)
Dec 17, 2020 158.48 158.80 156.36 158.06 1,686,405 +0.78(+0.50%)
Dec 16, 2020 161.14 161.20 156.61 157.28 2,195,200 -2.78(-1.74%)
Dec 15, 2020 157.26 160.69 156.05 160.06 2,499,473 +1.60(+1.01%)
Dec 14, 2020 159.67 159.74 155.52 158.46 2,074,958 +1.36(+0.87%)
Dec 11, 2020 157.50 158.70 154.57 157.10 1,442,600 -1.17(-0.74%)
Dec 10, 2020 156.50 160.36 156.50 158.27 3,002,424 +0.95(+0.60%)
Dec 09, 2020 163.96 164.91 155.88 157.32 3,678,693 -9.05(-5.44%)
Dec 08, 2020 164.92 167.11 163.81 166.37 1,329,317 +1.28(+0.78%)
Dec 07, 2020 165.61 167.27 164.30 165.09 2,212,329 +1.10(+0.67%)
Dec 04, 2020 159.62 164.17 159.09 163.99 2,248,900 +5.20(+3.27%)
Dec 03, 2020 161.11 162.15 158.75 158.79 1,576,757 -1.75(-1.09%)
Dec 02, 2020 159.09 160.83 157.47 160.54 1,144,950 +1.46(+0.92%)
Dec 01, 2020 160.40 161.77 158.65 159.08 1,932,874 +0.66(+0.42%)
Nov 30, 2020 159.00 160.92 156.85 158.42 2,267,395 -0.52(-0.33%)
Nov 27, 2020 158.45 161.84 158.17 158.94 1,038,500 +1.27(+0.81%)
Nov 25, 2020 159.00 159.28 156.65 157.67 1,700,200 -0.80(-0.50%)
Nov 24, 2020 158.37 158.62 154.74 158.47 2,314,032 +2.56(+1.64%)
Nov 23, 2020 152.52 156.35 151.28 155.91 2,136,968 +5.34(+3.55%)
Nov 20, 2020 151.93 153.03 150.55 150.57 1,533,100 -0.78(-0.52%)
Nov 19, 2020 148.00 151.83 147.07 151.35 1,765,382 +3.20(+2.16%)
Nov 18, 2020 149.49 150.61 147.82 148.15 1,218,385 -1.24(-0.83%)
Nov 17, 2020 150.75 151.55 147.92 149.39 1,798,108 -0.60(-0.40%)
Nov 16, 2020 149.39 151.22 148.30 149.99 1,887,577 +3.50(+2.39%)
Nov 13, 2020 146.01 147.58 145.66 146.49 1,084,900 +2.19(+1.52%)
Nov 12, 2020 146.00 146.59 143.63 144.30 1,431,785 -0.77(-0.53%)
Nov 11, 2020 143.31 145.94 142.70 145.07 1,659,785 +4.83(+3.44%)
Nov 10, 2020 142.78 144.49 139.94 140.24 2,172,297 -4.62(-3.19%)
Nov 09, 2020 149.99 152.48 144.55 144.86 3,523,665 -1.86(-1.27%)
Nov 06, 2020 144.28 147.47 143.62 146.72 2,748,100 +2.34(+1.62%)
Nov 05, 2020 142.00 145.24 141.08 144.38 2,242,239 +5.00(+3.59%)
Nov 04, 2020 141.05 141.49 136.70 139.38 2,354,442 +0.50(+0.36%)
Nov 03, 2020 137.65 141.49 137.00 138.88 1,747,442 +1.57(+1.14%)
Nov 02, 2020 137.09 138.34 136.01 137.31 1,903,169 +2.19(+1.62%)
Oct 30, 2020 133.52 135.79 132.98 135.12 2,286,200 -1.05(-0.77%)
Oct 29, 2020 128.79 137.51 128.79 136.17 2,721,393 +6.40(+4.93%)
Oct 28, 2020 130.07 130.91 126.80 129.77 3,015,698 -3.46(-2.60%)
Oct 27, 2020 136.38 136.57 131.65 133.23 2,530,467 -1.66(-1.23%)
Oct 26, 2020 135.19 136.10 132.71 134.89 2,854,067 -2.29(-1.67%)
Oct 23, 2020 135.51 137.75 134.36 137.18 1,439,600 +2.29(+1.70%)
Oct 22, 2020 136.06 136.43 133.32 134.89 1,514,147 -0.97(-0.71%)
Oct 21, 2020 137.93 138.12 135.27 135.86 1,681,442 +0.65(+0.48%)
Oct 20, 2020 137.67 137.80 134.89 135.21 1,353,879 -1.12(-0.82%)
Oct 19, 2020 137.63 138.85 135.53 136.33 1,606,895 -0.90(-0.66%)
Oct 16, 2020 139.33 139.67 136.96 137.23 1,300,900 +0.36(+0.26%)
Oct 15, 2020 134.59 137.59 133.69 136.87 1,556,410 -0.24(-0.18%)
Oct 14, 2020 136.80 138.10 135.84 137.11 2,318,112 +0.27(+0.20%)
Oct 13, 2020 141.00 141.99 136.58 136.84 2,605,421 -5.24(-3.69%)
Oct 12, 2020 143.00 143.25 140.41 142.08 2,861,312 +0.55(+0.39%)
Oct 09, 2020 142.48 145.15 138.80 141.53 5,037,600 +6.70(+4.97%)
Oct 08, 2020 135.07 135.92 134.13 134.83 2,199,925 +1.23(+0.92%)
Oct 07, 2020 133.33 134.91 133.01 133.60 1,838,941 +2.70(+2.06%)
Oct 06, 2020 131.70 135.01 130.39 130.90 2,187,512 -1.10(-0.83%)
Oct 05, 2020 129.48 132.07 129.00 132.00 2,269,267 +4.61(+3.62%)
Oct 02, 2020 127.17 130.48 126.64 127.39 2,130,500 -3.60(-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