Financial News

Nxp Semiconductors (NQ: NXPI )

170.01 -9.95 (-5.53%)
Streaming Delayed Price Updated: 12:40 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 182.86 185.27 181.15 183.88 2,527,679 +0.76(+0.42%)
Jul 28, 2022 182.33 183.83 178.11 183.12 2,275,097 +1.70(+0.94%)
Jul 27, 2022 177.59 182.64 177.42 181.42 3,223,723 +6.96(+3.99%)
Jul 26, 2022 177.46 177.88 174.01 174.46 3,852,389 +0.33(+0.19%)
Jul 25, 2022 174.79 175.35 171.87 174.13 3,651,473 -1.01(-0.58%)
Jul 22, 2022 180.00 180.00 172.70 175.14 2,413,884 -4.81(-2.67%)
Jul 21, 2022 177.90 180.14 175.01 179.95 2,215,285 +3.47(+1.97%)
Jul 20, 2022 169.45 177.48 168.28 176.48 2,410,410 +6.05(+3.55%)
Jul 19, 2022 164.12 170.81 164.12 170.43 2,173,705 +8.51(+5.26%)
Jul 18, 2022 165.92 165.92 160.80 161.92 1,985,738 -2.06(-1.26%)
Jul 15, 2022 161.20 165.09 160.09 163.98 2,681,723 +4.16(+2.60%)
Jul 14, 2022 154.75 160.22 153.00 159.82 2,336,924 +4.81(+3.10%)
Jul 13, 2022 149.62 155.83 149.25 155.01 2,439,797 +2.77(+1.82%)
Jul 12, 2022 152.85 154.80 151.09 152.24 1,864,696 +0.28(+0.18%)
Jul 11, 2022 152.18 154.54 150.88 151.96 2,093,484 -2.32(-1.50%)
Jul 08, 2022 150.80 154.88 150.05 154.28 1,721,879 +2.26(+1.49%)
Jul 07, 2022 149.04 152.90 147.97 152.02 2,361,723 +6.27(+4.30%)
Jul 06, 2022 145.83 147.87 143.70 145.75 2,264,343 -0.16(-0.11%)
Jul 05, 2022 141.93 145.99 140.33 145.91 3,164,971 -0.18(-0.12%)
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