Financial News

Nxp Semiconductors (NQ: NXPI )

198.43 USD -1.83 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 199.77 201.18 195.29 198.43 1,781,261 -1.83(-0.91%)
Jun 16, 2021 204.00 204.44 197.41 200.26 2,017,798 -2.73(-1.34%)
Jun 15, 2021 202.79 204.96 201.86 202.99 2,070,687 -0.58(-0.28%)
Jun 14, 2021 201.55 204.47 199.08 203.57 2,099,594 +2.44(+1.21%)
Jun 11, 2021 201.01 202.41 199.43 201.13 1,820,111 +0.08(+0.04%)
Jun 10, 2021 198.00 202.66 197.70 201.05 2,371,412 +3.67(+1.86%)
Jun 09, 2021 198.71 199.60 196.52 197.38 1,938,227 -0.87(-0.44%)
Jun 08, 2021 203.08 203.08 197.50 198.25 3,322,593 -2.90(-1.44%)
Jun 07, 2021 202.00 202.00 199.72 201.15 2,587,813 -0.85(-0.42%)
Jun 04, 2021 201.35 203.25 200.67 202.00 3,485,633 +1.25(+0.62%)
Jun 03, 2021 205.59 205.77 200.63 200.75 3,894,689 -7.10(-3.42%)
Jun 02, 2021 207.12 208.56 205.49 207.85 1,764,826 -0.06(-0.03%)
Jun 01, 2021 212.85 214.30 207.65 207.91 2,264,850 -3.51(-1.66%)
May 28, 2021 210.50 213.29 209.70 211.42 2,239,041 +1.20(+0.57%)
May 27, 2021 206.51 210.41 205.00 210.22 3,503,554 +4.08(+1.98%)
May 26, 2021 204.69 207.86 204.02 206.14 1,983,281 +1.38(+0.67%)
May 25, 2021 206.00 206.63 204.13 204.76 1,916,566 +0.38(+0.19%)
May 24, 2021 200.74 205.70 200.74 204.38 2,092,116 +4.54(+2.27%)
May 21, 2021 201.13 202.32 199.18 199.84 2,237,229 +0.17(+0.09%)
May 20, 2021 195.59 200.62 195.59 199.67 2,641,452 +4.73(+2.43%)
May 19, 2021 187.16 195.81 186.12 194.94 2,749,207 +3.55(+1.85%)
May 18, 2021 193.07 195.35 191.18 191.39 2,288,522 +0.21(+0.11%)
May 17, 2021 190.26 191.47 187.24 191.18 2,244,521 -1.09(-0.57%)
May 14, 2021 188.80 194.95 188.20 192.27 2,953,904 +5.83(+3.13%)
May 13, 2021 184.85 189.13 184.69 186.44 2,586,201 +3.66(+2.00%)
May 12, 2021 187.79 189.99 181.72 182.78 3,819,988 -9.76(-5.07%)
May 11, 2021 183.42 192.82 182.59 192.54 3,037,610 +3.51(+1.86%)
May 10, 2021 195.30 196.41 188.91 189.03 2,850,432 -8.89(-4.49%)
May 07, 2021 195.00 198.50 193.33 197.92 3,321,428 +5.40(+2.80%)
May 06, 2021 189.42 192.62 186.26 192.52 2,784,944 +2.11(+1.11%)
May 05, 2021 192.02 192.73 188.60 190.41 4,243,238 -0.68(-0.36%)
May 04, 2021 188.50 191.75 185.20 191.09 4,443,869 -0.75(-0.39%)
May 03, 2021 194.75 195.94 190.47 191.84 2,245,440 -0.67(-0.35%)
Apr 30, 2021 197.27 198.33 191.05 192.51 3,704,500 -8.25(-4.11%)
Apr 29, 2021 201.20 201.65 196.40 200.76 1,982,442 +2.11(+1.06%)
Apr 28, 2021 203.89 203.89 198.35 198.65 2,191,402 -4.75(-2.34%)
Apr 27, 2021 207.78 209.19 202.46 203.40 2,789,757 -1.62(-0.79%)
Apr 26, 2021 202.40 206.72 202.10 205.02 3,237,903 +3.46(+1.72%)
Apr 23, 2021 198.09 202.77 197.94 201.56 3,211,200 +5.31(+2.71%)
Apr 22, 2021 201.24 202.07 195.88 196.25 2,379,939 -4.88(-2.43%)
Apr 21, 2021 194.16 201.35 192.46 201.13 2,747,675 +7.27(+3.75%)
Apr 20, 2021 193.86 196.59 192.35 193.86 3,197,605 -0.90(-0.46%)
Apr 19, 2021 199.37 199.55 191.99 194.76 2,685,980 -4.62(-2.32%)
Apr 16, 2021 201.19 202.08 199.01 199.38 2,187,700 -2.39(-1.18%)
Apr 15, 2021 202.76 202.76 198.53 201.77 1,858,098 +1.88(+0.94%)
Apr 14, 2021 201.20 203.33 198.59 199.89 2,879,046 -2.11(-1.04%)
Apr 13, 2021 207.32 207.79 200.72 202.00 3,033,582 -5.94(-2.86%)
Apr 12, 2021 207.98 208.22 204.87 207.94 1,686,450 -1.25(-0.60%)
Apr 09, 2021 207.45 209.51 206.04 209.19 1,878,000 -0.02(-0.01%)
Apr 08, 2021 209.00 210.67 207.09 209.21 3,176,932 -2.93(-1.38%)
Apr 07, 2021 211.90 213.39 210.26 212.14 1,522,684 -0.77(-0.36%)
Apr 06, 2021 212.61 214.70 208.66 212.91 2,177,432 -1.79(-0.83%)
Apr 05, 2021 211.34 216.43 209.63 214.70 2,663,413 +6.62(+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