Financial News

Nxp Semiconductors (NQ: NXPI )

184.63 +5.51 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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