Financial News

Nxp Semiconductors (NQ: NXPI )

184.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 191.81 192.85 185.77 187.19 3,809,854 -8.02(-4.11%)
Apr 29, 2021 195.64 196.07 190.97 195.21 2,038,821 +2.05(+1.06%)
Apr 28, 2021 198.25 198.25 192.87 193.16 2,253,724 -4.62(-2.33%)
Apr 27, 2021 202.03 203.41 196.86 197.78 2,869,096 -1.58(-0.79%)
Apr 26, 2021 196.80 201.00 196.51 199.35 3,329,987 +3.37(+1.72%)
Apr 23, 2021 192.61 197.16 192.47 195.99 3,302,525 +5.16(+2.71%)
Apr 22, 2021 195.68 196.48 190.46 190.82 2,447,623 -4.75(-2.43%)
Apr 21, 2021 188.79 195.78 187.14 195.57 2,825,817 +7.07(+3.75%)
Apr 20, 2021 188.50 191.15 187.03 188.50 3,288,543 -0.88(-0.46%)
Apr 19, 2021 193.86 194.03 186.68 189.37 2,762,368 -4.49(-2.32%)
Apr 16, 2021 195.63 196.49 193.51 193.87 2,249,917 -2.32(-1.18%)
Apr 15, 2021 197.15 197.15 193.04 196.19 1,910,941 +1.83(+0.94%)
Apr 14, 2021 195.64 197.71 193.10 194.36 2,960,925 -2.05(-1.04%)
Apr 13, 2021 201.59 202.04 195.17 196.41 3,119,855 -5.78(-2.86%)
Apr 12, 2021 202.23 202.46 199.21 202.19 1,734,412 -1.22(-0.60%)
Apr 09, 2021 201.71 203.72 200.34 203.41 1,931,409 -0.02(-0.01%)
Apr 08, 2021 203.22 204.84 201.36 203.43 3,267,282 -2.85(-1.38%)
Apr 07, 2021 206.04 207.49 204.45 206.27 1,565,988 -0.75(-0.36%)
Apr 06, 2021 206.73 208.76 202.89 207.02 2,239,357 -1.74(-0.83%)
Apr 05, 2021 205.50 210.44 203.83 208.76 2,739,159 +6.44(+3.18%)
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