Financial News

Nxp Semiconductors (NQ: NXPI )

213.05 USD +0.62 (+0.29%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 182.04 184.17 177.12 182.55 2,929,000 +4.03(+2.26%)
Feb 25, 2021 186.51 188.00 178.05 178.52 3,365,317 -7.69(-4.13%)
Feb 24, 2021 178.00 186.82 176.93 186.21 3,157,177 +5.13(+2.83%)
Feb 23, 2021 183.87 183.87 175.33 181.08 5,190,881 -4.53(-2.44%)
Feb 22, 2021 190.80 192.40 184.97 185.61 2,407,406 -5.98(-3.12%)
Feb 19, 2021 189.41 192.76 188.49 191.59 2,193,900 +5.71(+3.07%)
Feb 18, 2021 187.50 188.95 183.05 185.88 2,770,082 -3.81(-2.01%)
Feb 17, 2021 191.34 194.94 187.91 189.69 2,395,187 -5.74(-2.94%)
Feb 16, 2021 198.88 200.19 193.68 195.43 2,177,848 +1.04(+0.54%)
Feb 12, 2021 193.17 195.89 190.86 194.39 1,671,700 +0.39(+0.20%)
Feb 11, 2021 188.40 194.76 188.40 194.00 2,609,509 +6.10(+3.25%)
Feb 10, 2021 191.61 191.93 183.39 187.90 2,838,890 -0.14(-0.07%)
Feb 09, 2021 187.35 188.40 184.47 188.04 1,702,326 -0.08(-0.04%)
Feb 08, 2021 184.70 188.15 184.00 188.12 2,332,770 +6.13(+3.37%)
Feb 05, 2021 182.95 184.13 181.06 181.99 3,031,400 +0.54(+0.30%)
Feb 04, 2021 175.89 181.45 175.15 181.45 2,702,676 +7.35(+4.22%)
Feb 03, 2021 179.99 181.74 173.11 174.10 3,271,770 -3.11(-1.75%)
Feb 02, 2021 180.00 183.00 170.70 177.21 6,620,481 +5.68(+3.31%)
Feb 01, 2021 166.44 172.44 166.10 171.53 4,932,930 +11.06(+6.89%)
Jan 29, 2021 165.59 167.54 159.80 160.47 3,535,300 -3.86(-2.35%)
Jan 28, 2021 166.52 166.80 162.38 164.33 2,484,653 +3.77(+2.35%)
Jan 27, 2021 162.72 164.43 156.02 160.56 3,712,736 -8.19(-4.85%)
Jan 26, 2021 174.42 174.46 168.66 168.75 2,231,068 -5.67(-3.25%)
Jan 25, 2021 176.69 176.75 171.03 174.42 2,005,969 +2.12(+1.23%)
Jan 22, 2021 172.57 175.17 171.91 172.30 1,974,200 -1.32(-0.76%)
Jan 21, 2021 176.64 176.75 171.73 173.62 2,187,447 -0.87(-0.50%)
Jan 20, 2021 178.86 180.30 173.71 174.49 2,590,626 -0.51(-0.29%)
Jan 19, 2021 177.31 178.50 174.54 175.00 2,522,306 +2.78(+1.61%)
Jan 15, 2021 179.64 179.84 168.45 172.22 3,598,800 -7.78(-4.32%)
Jan 14, 2021 178.62 181.09 178.62 180.00 2,617,428 +2.58(+1.45%)
Jan 13, 2021 177.99 177.99 176.18 177.42 1,750,300 +1.34(+0.76%)
Jan 12, 2021 174.29 179.00 173.23 176.08 3,112,116 +2.87(+1.66%)
Jan 11, 2021 174.39 176.46 171.93 173.21 3,000,854 -1.82(-1.04%)
Jan 08, 2021 181.38 182.55 171.50 175.03 2,827,900 +0.04(+0.02%)
Jan 07, 2021 172.09 176.50 171.93 174.99 2,485,469 +6.27(+3.72%)
Jan 06, 2021 164.61 171.80 164.61 168.72 2,686,488 +3.05(+1.84%)
Jan 05, 2021 161.53 165.96 161.12 165.67 1,980,044 +3.63(+2.24%)
Jan 04, 2021 160.33 165.84 158.62 162.04 2,931,581 +3.03(+1.91%)
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%)
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