Financial News

Nxp Semiconductors (NQ: NXPI )

156.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 152.95 157.10 152.27 156.44 2,103,758 +2.93(+1.91%)
Sep 27, 2022 154.41 156.50 150.75 153.51 1,816,913 +1.56(+1.03%)
Sep 26, 2022 153.05 154.96 151.24 151.95 2,167,961 -0.99(-0.65%)
Sep 23, 2022 152.73 153.37 148.42 152.94 2,680,335 -2.19(-1.41%)
Sep 22, 2022 158.92 159.90 154.16 155.13 2,090,036 -4.04(-2.54%)
Sep 21, 2022 161.85 166.71 159.13 159.17 1,528,453 -1.73(-1.08%)
Sep 20, 2022 160.35 162.55 159.50 160.90 1,358,005 -2.20(-1.35%)
Sep 19, 2022 158.27 163.38 157.81 163.10 1,582,239 +3.16(+1.98%)
Sep 16, 2022 158.56 160.68 156.85 159.94 2,506,530 +0.26(+0.16%)
Sep 15, 2022 159.06 161.99 156.83 159.68 2,340,267 +0.23(+0.14%)
Sep 14, 2022 154.62 160.43 154.15 159.45 2,807,114 +3.99(+2.57%)
Sep 13, 2022 162.05 163.40 155.00 155.46 3,863,212 -13.61(-8.05%)
Sep 12, 2022 169.55 169.90 167.00 169.07 1,280,180 +0.93(+0.55%)
Sep 09, 2022 166.57 168.87 165.66 168.14 2,098,026 +2.69(+1.63%)
Sep 08, 2022 161.97 166.89 160.70 165.45 1,498,365 +2.13(+1.30%)
Sep 07, 2022 160.51 165.33 160.36 163.32 1,688,558 +2.57(+1.60%)
Sep 06, 2022 161.86 163.16 159.01 160.75 2,031,938 -1.64(-1.01%)
Sep 02, 2022 166.86 168.21 161.34 162.39 1,696,477 -2.01(-1.22%)
Sep 01, 2022 161.85 164.64 158.91 164.40 2,188,323 -0.18(-0.11%)
Aug 31, 2022 166.07 167.12 163.23 164.58 2,204,616 -1.14(-0.69%)
Aug 30, 2022 167.57 168.68 163.35 165.72 1,967,203 -0.16(-0.10%)
Aug 29, 2022 166.66 168.57 165.50 165.88 1,241,462 -2.24(-1.33%)
Aug 26, 2022 178.04 178.66 167.82 168.12 2,380,674 -10.90(-6.09%)
Aug 25, 2022 173.35 179.20 173.33 179.02 1,542,840 +6.01(+3.47%)
Aug 24, 2022 174.26 174.26 170.36 173.01 1,237,836 -0.93(-0.53%)
Aug 23, 2022 172.15 176.81 172.15 173.94 1,045,997 +1.42(+0.82%)
Aug 22, 2022 177.07 178.18 172.10 172.52 2,154,992 -7.81(-4.33%)
Aug 19, 2022 180.94 183.17 179.28 180.33 1,619,976 -2.43(-1.33%)
Aug 18, 2022 180.63 184.98 179.89 182.76 1,610,090 +2.54(+1.41%)
Aug 17, 2022 183.14 183.14 177.39 180.22 1,681,046 -5.63(-3.03%)
Aug 16, 2022 186.77 187.56 184.76 185.85 1,297,542 -1.72(-0.92%)
Aug 15, 2022 186.00 189.13 184.41 187.57 1,284,499 +0.10(+0.05%)
Aug 12, 2022 181.80 187.57 181.31 187.47 2,086,006 +7.09(+3.93%)
Aug 11, 2022 181.33 184.69 179.74 180.38 1,488,677 +0.41(+0.23%)
Aug 10, 2022 175.41 180.26 172.44 179.97 2,976,208 +8.93(+5.22%)
Aug 09, 2022 176.43 177.39 169.34 171.04 3,130,592 -8.92(-4.96%)
Aug 08, 2022 180.61 182.66 177.29 179.96 1,660,257 -1.70(-0.94%)
Aug 05, 2022 181.28 182.96 177.63 181.66 2,244,997 -2.60(-1.41%)
Aug 04, 2022 184.83 185.19 182.49 184.26 1,627,748 -1.29(-0.70%)
Aug 03, 2022 181.25 186.18 180.97 185.55 2,187,804 +5.08(+2.81%)
Aug 02, 2022 183.74 183.80 179.66 180.47 2,645,412 -4.03(-2.18%)
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