Financial News

Nxp Semiconductors (NQ: NXPI )

179.97 +8.93 (+5.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 182.82 186.69 182.09 184.50 1,928,461 +0.62(+0.34%)
Jul 29, 2022 182.86 185.27 181.15 183.88 2,527,679 +0.76(+0.42%)
Jul 28, 2022 182.33 183.83 178.11 183.12 2,275,097 +1.70(+0.94%)
Jul 27, 2022 177.59 182.64 177.42 181.42 3,223,723 +6.96(+3.99%)
Jul 26, 2022 177.46 177.88 174.01 174.46 3,852,389 +0.33(+0.19%)
Jul 25, 2022 174.79 175.35 171.87 174.13 3,651,473 -1.01(-0.58%)
Jul 22, 2022 180.00 180.00 172.70 175.14 2,413,884 -4.81(-2.67%)
Jul 21, 2022 177.90 180.14 175.01 179.95 2,215,285 +3.47(+1.97%)
Jul 20, 2022 169.45 177.48 168.28 176.48 2,410,410 +6.05(+3.55%)
Jul 19, 2022 164.12 170.81 164.12 170.43 2,173,705 +8.51(+5.26%)
Jul 18, 2022 165.92 165.92 160.80 161.92 1,985,738 -2.06(-1.26%)
Jul 15, 2022 161.20 165.09 160.09 163.98 2,681,723 +4.16(+2.60%)
Jul 14, 2022 154.75 160.22 153.00 159.82 2,336,924 +4.81(+3.10%)
Jul 13, 2022 149.62 155.83 149.25 155.01 2,439,797 +2.77(+1.82%)
Jul 12, 2022 152.85 154.80 151.09 152.24 1,864,696 +0.28(+0.18%)
Jul 11, 2022 152.18 154.54 150.88 151.96 2,093,484 -2.32(-1.50%)
Jul 08, 2022 150.80 154.88 150.05 154.28 1,721,879 +2.26(+1.49%)
Jul 07, 2022 149.04 152.90 147.97 152.02 2,361,723 +6.27(+4.30%)
Jul 06, 2022 145.83 147.87 143.70 145.75 2,264,343 -0.16(-0.11%)
Jul 05, 2022 141.93 145.99 140.33 145.91 3,164,971 -0.18(-0.12%)
Jul 01, 2022 146.67 149.53 143.34 146.09 2,533,246 -1.94(-1.31%)
Jun 30, 2022 147.27 149.62 145.31 148.03 4,467,513 -1.99(-1.33%)
Jun 29, 2022 152.88 153.75 146.97 150.02 3,124,802 -4.20(-2.72%)
Jun 28, 2022 160.30 164.42 153.81 154.22 3,229,098 -4.64(-2.92%)
Jun 27, 2022 161.36 161.36 157.65 158.86 2,502,601 -0.46(-0.29%)
Jun 24, 2022 155.99 160.55 155.48 159.32 14,800,223 +5.81(+3.78%)
Jun 23, 2022 157.87 157.94 151.31 153.51 3,186,075 -3.44(-2.19%)
Jun 22, 2022 156.05 159.71 155.72 156.95 2,603,960 -2.14(-1.35%)
Jun 21, 2022 162.10 162.56 158.32 159.09 2,655,296 +1.26(+0.80%)
Jun 17, 2022 159.37 160.70 156.55 157.83 4,907,540 -0.49(-0.31%)
Jun 16, 2022 164.16 164.75 156.10 158.32 3,994,042 -10.62(-6.29%)
Jun 15, 2022 170.71 172.16 165.10 168.94 2,355,597 +0.65(+0.39%)
Jun 14, 2022 168.65 171.11 166.22 168.29 1,892,368 -0.23(-0.14%)
Jun 13, 2022 173.52 176.92 167.77 168.52 3,899,370 -10.05(-5.63%)
Jun 10, 2022 179.73 182.97 178.07 178.57 3,614,629 -5.65(-3.07%)
Jun 09, 2022 176.53 194.71 176.38 184.22 10,136,681 +7.15(+4.04%)
Jun 08, 2022 181.47 181.59 175.56 177.07 2,409,902 -4.76(-2.62%)
Jun 07, 2022 178.31 182.48 176.10 181.83 2,372,779 +1.82(+1.01%)
Jun 06, 2022 183.99 184.56 177.12 180.01 3,169,037 -2.36(-1.29%)
Jun 03, 2022 184.84 185.14 181.26 182.37 2,310,959 -5.57(-2.96%)
Jun 02, 2022 184.77 187.97 183.35 187.94 2,443,202 +3.37(+1.83%)
Jun 01, 2022 191.08 191.19 181.92 184.57 2,555,978 -5.19(-2.74%)
May 31, 2022 194.98 195.50 188.31 189.76 5,120,081 -6.17(-3.15%)
May 27, 2022 194.07 198.28 194.07 195.93 3,266,403 +3.30(+1.71%)
May 26, 2022 184.93 193.45 183.90 192.63 2,883,412 +8.00(+4.33%)
May 25, 2022 176.88 185.59 176.63 184.63 2,293,759 +5.51(+3.08%)
May 24, 2022 178.11 180.44 175.62 179.12 2,200,475 -1.57(-0.87%)
May 23, 2022 180.44 182.06 176.74 180.69 1,891,665 +0.58(+0.32%)
May 20, 2022 178.75 180.55 173.72 180.11 2,744,120 +4.32(+2.46%)
May 19, 2022 175.07 179.99 173.50 175.79 1,672,758 +0.40(+0.23%)
May 18, 2022 182.58 185.31 174.44 175.39 2,654,248 -10.25(-5.52%)
May 17, 2022 182.04 185.87 181.13 185.64 2,909,338 +8.65(+4.89%)
May 16, 2022 180.05 181.15 176.49 176.99 1,949,982 -5.00(-2.75%)
May 13, 2022 176.90 183.10 175.61 181.99 2,878,007 +8.33(+4.80%)
May 12, 2022 169.91 175.08 168.70 173.66 2,556,978 +2.79(+1.63%)
May 11, 2022 175.93 178.61 170.55 170.87 3,659,882 -7.57(-4.24%)
May 10, 2022 178.03 181.79 172.62 178.44 3,438,552 +5.54(+3.20%)
May 09, 2022 174.93 176.79 171.85 172.90 3,700,083 -4.68(-2.64%)
May 06, 2022 177.00 182.27 173.73 177.58 2,457,386 -0.79(-0.44%)
May 05, 2022 180.64 182.42 175.78 178.37 3,974,006 -7.55(-4.06%)
May 04, 2022 180.66 186.02 173.60 185.92 3,180,580 +7.85(+4.41%)
May 03, 2022 173.76 179.35 171.97 178.07 3,271,684 +1.07(+0.60%)
May 02, 2022 172.26 177.62 170.25 177.00 2,774,858 +6.10(+3.57%)
Apr 29, 2022 174.47 178.11 170.64 170.90 2,898,002 -6.35(-3.58%)
Apr 28, 2022 172.06 179.43 170.31 177.25 3,106,923 +6.49(+3.80%)
Apr 27, 2022 166.65 172.41 165.67 170.76 3,341,475 +3.01(+1.79%)
Apr 26, 2022 169.98 170.96 167.36 167.75 3,369,562 -5.09(-2.94%)
Apr 25, 2022 169.96 173.50 169.01 172.84 2,781,719 +2.09(+1.22%)
Apr 22, 2022 174.76 175.33 170.01 170.75 2,165,393 -4.10(-2.34%)
Apr 21, 2022 181.26 174.36 174.85 2,346,330 -3.94(-2.20%)
Apr 20, 2022 180.67 185.28 178.37 178.79 2,685,040 +0.14(+0.08%)
Apr 19, 2022 170.23 179.28 170.22 178.65 2,979,283 +5.40(+3.12%)
Apr 18, 2022 169.70 176.73 169.15 173.25 2,138,258 +3.25(+1.91%)
Apr 14, 2022 171.26 172.51 168.79 170.00 2,698,294 -1.03(-0.60%)
Apr 13, 2022 167.51 171.35 165.63 171.03 2,922,560 +4.80(+2.89%)
Apr 12, 2022 169.83 170.47 165.08 166.23 3,138,919 +0.71(+0.43%)
Apr 11, 2022 165.43 168.16 164.75 165.52 3,346,918 -1.98(-1.18%)
Apr 08, 2022 170.52 170.72 165.26 167.50 5,746,553 -5.42(-3.13%)
Apr 07, 2022 172.51 175.56 169.44 172.92 2,016,243 -1.10(-0.63%)
Apr 06, 2022 170.85 177.25 169.78 174.02 3,754,889 -1.05(-0.60%)
Apr 05, 2022 180.40 181.18 172.78 175.07 4,234,915 -7.54(-4.13%)
Apr 04, 2022 181.72 184.75 180.68 182.61 1,844,118 +0.59(+0.32%)
Apr 01, 2022 187.12 187.12 179.15 182.02 2,417,288 -2.95(-1.59%)
Mar 31, 2022 188.45 189.28 184.76 184.97 2,627,157 -2.36(-1.26%)
Mar 30, 2022 192.76 194.39 186.23 187.33 1,922,402 -7.41(-3.81%)
Mar 29, 2022 193.38 196.35 190.72 194.74 2,083,082 +5.32(+2.81%)
Mar 28, 2022 188.38 190.11 183.99 189.42 2,490,425 -1.04(-0.55%)
Mar 25, 2022 191.58 191.84 186.40 190.46 1,768,614 -0.62(-0.32%)
Mar 24, 2022 188.20 191.38 184.25 191.08 2,320,515 +7.49(+4.08%)
Mar 23, 2022 185.05 188.54 183.44 183.59 1,865,307 -4.16(-2.22%)
Mar 22, 2022 189.95 192.19 187.51 187.75 2,799,927 -2.76(-1.45%)
Mar 21, 2022 190.87 193.23 186.53 190.51 1,894,947 -1.91(-0.99%)
Mar 18, 2022 187.51 192.85 184.68 192.42 3,132,082 +2.65(+1.40%)
Mar 17, 2022 187.03 190.32 185.14 189.77 1,488,940 +1.45(+0.77%)
Mar 16, 2022 181.37 188.42 178.18 188.32 2,845,993 +9.88(+5.54%)
Mar 15, 2022 172.86 179.03 172.71 178.44 2,183,070 +6.73(+3.92%)
Mar 14, 2022 178.38 179.64 170.22 171.71 2,515,945 -6.85(-3.84%)
Mar 11, 2022 183.98 185.27 178.16 178.56 2,176,907 -1.94(-1.07%)
Mar 10, 2022 179.24 181.32 175.82 180.50 1,899,187 -2.85(-1.55%)
Mar 09, 2022 183.00 186.27 182.20 183.35 3,108,383 +6.45(+3.65%)
Mar 08, 2022 170.62 185.44 168.74 176.90 4,005,471 +7.18(+4.23%)
Mar 07, 2022 177.79 179.10 169.55 169.72 2,990,174 -6.73(-3.81%)
Mar 04, 2022 182.48 183.23 174.16 176.45 3,190,789 -8.25(-4.47%)
Mar 03, 2022 189.42 189.92 184.05 184.70 2,590,400 -3.65(-1.94%)
Mar 02, 2022 183.02 190.47 182.63 188.35 3,191,755 +7.17(+3.96%)
Mar 01, 2022 189.61 189.99 179.23 181.18 2,997,535 -8.94(-4.70%)
Feb 28, 2022 191.43 192.73 186.73 190.12 2,740,070 -4.08(-2.10%)
Feb 25, 2022 190.49 194.32 188.00 194.20 2,058,741 +2.78(+1.45%)
Feb 24, 2022 179.12 191.73 178.31 191.42 3,207,967 +6.27(+3.39%)
Feb 23, 2022 190.48 194.60 185.09 185.15 2,612,194 -2.09(-1.12%)
Feb 22, 2022 185.18 191.60 183.91 187.24 2,361,654 +0.15(+0.08%)
Feb 18, 2022 187.09 0 -0.52(-0.28%)
Feb 17, 2022 196.40 197.45 187.39 187.61 2,764,227 -12.05(-6.04%)
Feb 16, 2022 195.45 200.64 193.00 199.66 1,969,094 +3.04(+1.55%)
Feb 15, 2022 190.50 196.90 189.21 196.62 2,809,906 +11.42(+6.17%)
Feb 14, 2022 187.84 191.67 183.97 185.20 2,039,946 -1.54(-0.82%)
Feb 11, 2022 200.01 200.97 185.18 186.74 3,738,564 -12.31(-6.18%)
Feb 10, 2022 204.36 209.62 198.13 199.05 2,466,318 -10.71(-5.11%)
Feb 09, 2022 205.49 210.00 200.50 209.76 3,114,073 +7.23(+3.57%)
Feb 08, 2022 197.29 203.30 196.09 202.53 2,305,051 +5.61(+2.85%)
Feb 07, 2022 198.40 201.91 196.06 196.92 2,170,817 -1.20(-0.61%)
Feb 04, 2022 196.97 200.11 190.79 198.12 3,205,417 -0.22(-0.11%)
Feb 03, 2022 206.72 197.80 198.34 4,263,020 -12.01(-5.71%)
Feb 02, 2022 209.63 211.83 205.69 210.35 2,862,862 +2.15(+1.03%)
Feb 01, 2022 208.99 210.99 200.01 208.20 4,064,174 +2.76(+1.34%)
Jan 31, 2022 190.39 205.90 205.44 5,653,109 +15.99(+8.44%)
Jan 28, 2022 186.48 189.53 180.12 189.45 4,949,079 +1.49(+0.79%)
Jan 27, 2022 200.87 201.02 186.39 187.96 3,786,082 -9.00(-4.57%)
Jan 26, 2022 200.45 205.25 193.54 196.96 3,470,333 +2.19(+1.12%)
Jan 25, 2022 197.20 199.86 193.39 194.77 3,853,499 -8.30(-4.09%)
Jan 24, 2022 195.83 203.47 188.07 203.07 3,738,922 +3.12(+1.56%)
Jan 21, 2022 197.33 207.73 196.80 199.95 3,812,054 +0.34(+0.17%)
Jan 20, 2022 208.00 211.77 199.41 199.61 2,883,670 -11.34(-5.38%)
Jan 19, 2022 217.94 220.45 210.78 210.95 1,887,687 -6.47(-2.98%)
Jan 18, 2022 220.00 221.16 216.74 217.42 2,348,158 -7.87(-3.49%)
Jan 14, 2022 225.29 0 +3.43(+1.55%)
Jan 13, 2022 231.99 232.36 220.60 221.86 2,910,354 -7.16(-3.13%)
Jan 12, 2022 229.06 231.40 225.86 229.02 1,262,999 +1.48(+0.65%)
Jan 11, 2022 222.67 227.75 220.75 227.54 1,755,278 +5.71(+2.57%)
Jan 10, 2022 220.05 222.14 214.70 221.83 1,926,481 +0.50(+0.23%)
Jan 07, 2022 228.00 229.99 219.88 221.33 1,760,182 -5.63(-2.48%)
Jan 06, 2022 225.50 228.76 224.11 226.96 1,957,777 +2.39(+1.06%)
Jan 05, 2022 231.75 234.28 224.26 224.57 1,963,161 -8.30(-3.56%)
Jan 04, 2022 232.41 234.90 225.46 232.87 1,964,272 +1.65(+0.71%)
Jan 03, 2022 228.39 233.37 227.78 231.22 1,519,304 +3.44(+1.51%)
Dec 31, 2021 229.15 231.50 227.35 227.78 1,023,020 -0.82(-0.36%)
Dec 30, 2021 230.53 232.60 228.30 228.60 886,048 -1.92(-0.83%)
Dec 29, 2021 230.39 233.37 229.90 230.52 1,116,442 -0.50(-0.22%)
Dec 28, 2021 233.81 234.42 228.58 231.02 1,362,106 -1.76(-0.76%)
Dec 27, 2021 228.65 232.85 227.60 232.78 1,235,836 +5.43(+2.39%)
Dec 23, 2021 226.76 229.19 226.26 227.35 920,491 +0.59(+0.26%)
Dec 22, 2021 223.05 226.88 221.71 226.76 1,057,950 +2.39(+1.07%)
Dec 21, 2021 221.55 224.70 219.05 224.37 1,603,686 +6.72(+3.09%)
Dec 20, 2021 215.49 219.69 214.61 217.65 1,336,119 -1.06(-0.48%)
Dec 17, 2021 216.24 222.54 214.45 218.71 4,671,428 +0.76(+0.35%)
Dec 16, 2021 228.84 229.31 217.65 217.95 3,223,201 -11.43(-4.98%)
Dec 15, 2021 221.34 229.62 218.78 229.38 2,563,970 +9.39(+4.27%)
Dec 14, 2021 218.91 221.63 216.75 219.99 1,687,321 -1.80(-0.81%)
Dec 13, 2021 228.38 228.38 220.06 221.79 1,946,850 -4.67(-2.06%)
Dec 10, 2021 228.56 228.88 223.03 226.46 1,751,518 +1.30(+0.58%)
Dec 09, 2021 225.35 228.56 224.75 225.16 1,990,777 -2.93(-1.28%)
Dec 08, 2021 229.01 229.80 221.09 228.09 3,879,849 -10.81(-4.52%)
Dec 07, 2021 228.99 239.91 228.00 238.90 2,934,008 +14.62(+6.52%)
Dec 06, 2021 227.80 228.31 217.43 224.28 2,223,569 -2.84(-1.25%)
Dec 03, 2021 225.00 228.46 221.56 227.12 2,743,793 +4.39(+1.97%)
Dec 02, 2021 220.27 223.50 218.18 222.73 1,934,507 -0.27(-0.12%)
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