Financial News

Nxp Semiconductors (NQ: NXPI )

173.44 -2.40 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 129.76 131.97 129.24 131.31 2,352,439 -1.02(-0.77%)
Oct 29, 2020 125.16 133.64 125.16 132.34 2,800,241 +6.22(+4.93%)
Oct 28, 2020 126.41 127.22 123.23 126.12 3,103,073 -3.36(-2.60%)
Oct 27, 2020 132.54 132.72 127.94 129.48 2,603,783 -1.61(-1.23%)
Oct 26, 2020 131.38 132.27 128.97 131.09 2,936,759 -2.22(-1.67%)
Oct 23, 2020 131.69 133.87 130.58 133.32 1,481,310 +2.22(+1.70%)
Oct 22, 2020 132.23 132.59 129.57 131.09 1,558,017 -0.94(-0.71%)
Oct 21, 2020 134.05 134.23 131.46 132.03 1,730,159 +0.63(+0.48%)
Oct 20, 2020 133.79 133.92 131.09 131.40 1,393,105 -1.09(-0.82%)
Oct 19, 2020 133.75 134.94 131.71 132.49 1,653,452 -0.88(-0.66%)
Oct 16, 2020 135.41 135.74 133.10 133.37 1,338,591 +0.35(+0.26%)
Oct 15, 2020 130.80 133.72 129.93 133.02 1,601,504 -0.23(-0.17%)
Oct 14, 2020 132.95 134.21 132.01 133.25 2,385,275 +0.26(+0.20%)
Oct 13, 2020 137.03 137.99 132.73 132.99 2,680,909 -5.09(-3.69%)
Oct 12, 2020 138.97 139.22 136.46 138.08 2,944,214 +0.53(+0.39%)
Oct 09, 2020 138.47 141.06 134.89 137.54 5,183,556 +6.51(+4.97%)
Oct 08, 2020 131.27 132.09 130.35 131.03 2,263,664 +1.20(+0.92%)
Oct 07, 2020 129.58 131.11 129.26 129.84 1,892,221 +2.62(+2.06%)
Oct 06, 2020 127.99 131.21 126.72 127.21 2,250,891 -1.07(-0.83%)
Oct 05, 2020 125.83 128.35 125.37 128.28 2,335,015 +4.48(+3.62%)
Oct 02, 2020 123.59 126.81 123.07 123.80 2,192,227 -3.50(-2.75%)
Oct 01, 2020 125.98 128.46 124.40 127.30 3,528,669 +6.01(+4.95%)
Sep 30, 2020 120.38 123.20 119.75 121.30 2,063,325 +1.48(+1.23%)
Sep 29, 2020 122.55 122.59 119.69 119.82 1,673,702 -0.69(-0.57%)
Sep 28, 2020 119.01 120.67 118.47 120.51 2,205,516 +4.05(+3.48%)
Sep 25, 2020 115.22 116.79 113.95 116.46 2,098,694 +0.65(+0.56%)
Sep 24, 2020 115.30 117.81 114.82 115.81 1,862,956 -0.76(-0.65%)
Sep 23, 2020 119.70 120.51 116.07 116.56 1,641,939 -2.61(-2.19%)
Sep 22, 2020 119.33 120.00 117.29 119.18 1,653,307 +1.24(+1.05%)
Sep 21, 2020 119.49 120.03 115.92 117.93 2,083,178 -4.61(-3.76%)
Sep 18, 2020 125.06 125.36 119.92 122.54 4,322,305 -1.62(-1.31%)
Sep 17, 2020 120.14 124.53 119.40 124.16 2,126,174 -0.81(-0.64%)
Sep 16, 2020 125.37 127.61 124.75 124.97 2,112,750 +1.15(+0.93%)
Sep 15, 2020 123.80 125.17 123.25 123.82 1,647,783 +1.66(+1.36%)
Sep 14, 2020 122.62 124.03 120.97 122.16 1,583,153 +1.29(+1.07%)
Sep 11, 2020 120.60 122.71 119.33 120.87 1,442,222 +1.60(+1.34%)
Sep 10, 2020 121.31 123.80 118.74 119.27 1,535,545 -1.11(-0.92%)
Sep 09, 2020 118.37 121.73 117.62 120.38 2,341,809 +4.38(+3.78%)
Sep 08, 2020 118.29 118.84 115.50 116.00 2,623,191 -6.41(-5.23%)
Sep 04, 2020 122.44 123.13 118.52 122.40 1,659,165 +0.22(+0.18%)
Sep 03, 2020 126.92 126.92 121.16 122.18 2,074,057 -5.81(-4.54%)
Sep 02, 2020 125.65 128.82 124.70 127.99 1,590,887 +3.78(+3.04%)
Sep 01, 2020 122.08 125.01 122.04 124.22 2,157,524 +2.36(+1.94%)
Aug 31, 2020 123.01 123.74 120.97 121.85 2,329,802 -1.42(-1.16%)
Aug 28, 2020 122.02 123.49 121.37 123.28 1,792,303 +1.14(+0.94%)
Aug 27, 2020 124.16 124.36 121.54 122.13 1,420,538 -1.43(-1.16%)
Aug 26, 2020 123.25 124.43 122.19 123.57 1,468,454 +0.21(+0.17%)
Aug 25, 2020 122.01 123.83 121.04 123.35 2,120,862 +3.42(+2.85%)
Aug 24, 2020 118.89 120.00 118.36 119.93 1,075,919 +2.21(+1.88%)
Aug 21, 2020 117.17 117.72 116.08 117.72 1,420,033 +0.05(+0.04%)
Aug 20, 2020 118.28 118.94 116.86 117.67 1,148,604 -2.23(-1.86%)
Aug 19, 2020 121.21 121.66 119.29 119.90 1,611,064 -0.61(-0.51%)
Aug 18, 2020 122.03 122.28 119.07 120.51 2,064,933 -0.41(-0.34%)
Aug 17, 2020 120.57 121.13 119.89 120.92 1,209,373 +1.71(+1.43%)
Aug 14, 2020 118.56 119.82 118.38 119.22 763,013 +0.29(+0.24%)
Aug 13, 2020 120.44 120.69 118.71 118.92 1,131,956 -2.10(-1.74%)
Aug 12, 2020 118.34 121.51 118.07 121.03 1,791,196 +3.47(+2.95%)
Aug 11, 2020 118.38 120.61 117.39 117.56 1,820,008 -0.06(-0.05%)
Aug 10, 2020 116.77 118.05 115.97 117.62 1,263,698 +0.66(+0.56%)
Aug 07, 2020 118.10 118.86 115.69 116.96 1,901,806 -1.69(-1.42%)
Aug 06, 2020 115.85 118.77 115.35 118.64 2,412,997 +2.51(+2.16%)
Aug 05, 2020 114.51 116.32 113.61 116.14 2,252,896 -1.02(-0.87%)
Aug 04, 2020 115.76 117.78 115.58 117.15 2,402,343 +1.70(+1.48%)
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