Financial News

Nxp Semiconductors (NQ: NXPI )

175.84 +11.15 (+6.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 218.78 223.81 214.46 219.43 5,233,695 -0.57(-0.26%)
Nov 29, 2021 212.93 220.31 208.71 220.00 2,455,708 +11.29(+5.41%)
Nov 26, 2021 209.37 213.73 206.55 208.71 1,808,338 -8.43(-3.88%)
Nov 24, 2021 212.79 217.33 210.55 217.14 1,660,477 +1.88(+0.87%)
Nov 23, 2021 217.51 220.15 211.78 215.26 2,107,106 -2.70(-1.24%)
Nov 22, 2021 218.40 221.69 215.58 217.96 2,896,998 +0.60(+0.28%)
Nov 19, 2021 216.70 217.91 215.77 217.37 2,162,319 +0.67(+0.31%)
Nov 18, 2021 214.91 216.64 215.58 216.70 2,538,886 +2.72(+1.27%)
Nov 17, 2021 215.40 215.40 211.87 213.98 1,398,440 -1.42(-0.66%)
Nov 16, 2021 211.41 216.10 210.63 215.40 1,497,472 +3.52(+1.66%)
Nov 15, 2021 217.11 217.11 211.40 211.88 2,039,082 -2.10(-0.98%)
Nov 12, 2021 215.72 216.66 210.64 213.99 2,879,688 -1.26(-0.58%)
Nov 11, 2021 219.33 219.41 210.38 215.24 4,716,651 +0.10(+0.05%)
Nov 10, 2021 214.61 215.15 2,302,626 -2.01(-0.93%)
Nov 09, 2021 219.31 219.45 214.50 217.16 1,653,898 -1.99(-0.91%)
Nov 08, 2021 219.72 223.50 217.37 219.15 3,898,219 -1.15(-0.52%)
Nov 05, 2021 216.13 220.83 216.07 220.30 2,886,761 +4.90(+2.28%)
Nov 04, 2021 212.19 215.57 211.22 215.40 2,368,049 +3.42(+1.61%)
Nov 03, 2021 203.84 213.31 203.08 211.98 3,439,357 +9.06(+4.46%)
Nov 02, 2021 201.90 204.80 199.60 202.92 3,044,943 +1.41(+0.70%)
Nov 01, 2021 199.05 202.94 199.95 201.52 3,477,212 +4.19(+2.13%)
Oct 29, 2021 194.26 198.26 193.74 197.32 1,633,599 +0.94(+0.48%)
Oct 28, 2021 190.92 196.38 1,965,565 +7.36(+3.89%)
Oct 27, 2021 190.31 191.74 187.48 189.02 2,934,109 -3.67(-1.91%)
Oct 26, 2021 197.54 192.70 2,755,484 -4.07(-2.07%)
Oct 25, 2021 197.13 198.57 196.26 196.76 1,415,286 +0.35(+0.18%)
Oct 22, 2021 198.03 199.85 196.36 196.41 1,862,247 -1.30(-0.66%)
Oct 21, 2021 192.84 197.97 192.55 197.71 1,718,911 +3.66(+1.89%)
Oct 20, 2021 193.10 196.27 191.36 194.04 2,138,033 +0.56(+0.29%)
Oct 19, 2021 189.44 193.66 188.15 193.48 2,138,081 +4.61(+2.44%)
Oct 18, 2021 184.90 188.94 183.86 188.88 2,064,566 +2.41(+1.29%)
Oct 15, 2021 187.04 188.35 185.77 186.47 1,804,238 +0.70(+0.38%)
Oct 14, 2021 183.71 186.60 183.47 185.77 2,730,418 +5.89(+3.28%)
Oct 13, 2021 181.17 182.94 179.20 179.88 2,816,646 -0.09(-0.05%)
Oct 12, 2021 183.86 184.44 179.12 179.97 3,075,120 -2.70(-1.48%)
Oct 11, 2021 186.01 187.79 182.47 182.67 2,181,241 -4.29(-2.30%)
Oct 08, 2021 191.09 191.24 186.65 186.96 1,419,343 -3.48(-1.83%)
Oct 07, 2021 190.10 193.90 190.10 190.44 1,541,657 +2.90(+1.55%)
Oct 06, 2021 185.35 188.56 185.09 187.54 1,880,505 -0.72(-0.38%)
Oct 05, 2021 187.33 190.18 185.36 188.26 2,286,618 +2.63(+1.42%)
Oct 04, 2021 190.30 190.53 184.60 185.62 2,597,309 -3.87(-2.04%)
Oct 01, 2021 192.87 193.81 187.64 189.49 3,442,152 -2.93(-1.52%)
Sep 30, 2021 197.04 197.94 192.26 192.42 2,387,873 -2.83(-1.45%)
Sep 29, 2021 199.34 200.20 194.38 195.25 2,011,828 -7.31(-3.61%)
Sep 28, 2021 208.91 210.23 202.32 202.56 2,240,182 -10.32(-4.85%)
Sep 27, 2021 210.43 214.30 208.97 212.88 1,088,968 +0.02(+0.01%)
Sep 24, 2021 211.22 214.18 210.26 212.86 1,116,529 +0.31(+0.15%)
Sep 23, 2021 210.38 214.24 209.26 212.54 1,456,367 +3.21(+1.53%)
Sep 22, 2021 204.15 209.52 203.46 209.33 1,765,719 +6.90(+3.41%)
Sep 21, 2021 201.06 204.11 199.44 202.43 1,551,598 +3.22(+1.62%)
Sep 20, 2021 201.30 201.39 195.44 199.21 3,012,501 -6.44(-3.13%)
Sep 17, 2021 207.91 208.46 204.25 205.65 4,965,173 -3.63(-1.74%)
Sep 16, 2021 207.31 209.95 205.11 209.28 1,529,820 +0.68(+0.33%)
Sep 15, 2021 208.93 208.96 206.27 208.60 1,440,137 +0.84(+0.41%)
Sep 14, 2021 212.31 212.52 207.43 207.76 1,430,497 -2.68(-1.27%)
Sep 13, 2021 210.10 211.90 207.41 210.44 1,445,709 +2.60(+1.25%)
Sep 10, 2021 208.64 212.13 207.72 207.84 1,875,251 +1.63(+0.79%)
Sep 09, 2021 205.60 207.64 204.78 206.21 2,498,449 +2.29(+1.12%)
Sep 08, 2021 207.66 208.45 203.07 203.92 1,776,715 -4.64(-2.23%)
Sep 07, 2021 209.14 209.18 207.10 208.56 1,859,937 -0.13(-0.06%)
Sep 03, 2021 208.79 211.03 208.02 208.69 1,851,214 +1.06(+0.51%)
Sep 02, 2021 208.62 208.92 206.45 207.63 1,894,407 +0.40(+0.19%)
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