Financial News

Nxp Semiconductors (NQ: NXPI )

146.09 -1.94 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 146.67 149.53 143.34 146.09 2,533,195 -1.94(-1.31%)
Jun 30, 2022 147.27 149.62 145.31 148.03 4,467,513 -1.99(-1.33%)
Jun 29, 2022 152.88 153.75 146.97 150.02 3,124,802 -4.20(-2.72%)
Jun 28, 2022 160.30 164.42 153.81 154.22 3,229,098 -4.64(-2.92%)
Jun 27, 2022 161.36 161.36 157.65 158.86 2,502,601 -0.46(-0.29%)
Jun 24, 2022 155.99 160.55 155.48 159.32 14,800,223 +5.81(+3.78%)
Jun 23, 2022 157.87 157.94 151.31 153.51 3,186,075 -3.44(-2.19%)
Jun 22, 2022 156.05 159.71 155.72 156.95 2,603,960 -2.14(-1.35%)
Jun 21, 2022 162.10 162.56 158.32 159.09 2,655,296 +1.26(+0.80%)
Jun 17, 2022 159.37 160.70 156.55 157.83 4,907,540 -0.49(-0.31%)
Jun 16, 2022 164.16 164.75 156.10 158.32 3,994,042 -10.62(-6.29%)
Jun 15, 2022 170.71 172.16 165.10 168.94 2,355,597 +0.65(+0.39%)
Jun 14, 2022 168.65 171.11 166.22 168.29 1,892,368 -0.23(-0.14%)
Jun 13, 2022 173.52 176.92 167.77 168.52 3,899,370 -10.05(-5.63%)
Jun 10, 2022 179.73 182.97 178.07 178.57 3,614,629 -5.65(-3.07%)
Jun 09, 2022 176.53 194.71 176.38 184.22 10,136,681 +7.15(+4.04%)
Jun 08, 2022 181.47 181.59 175.56 177.07 2,409,902 -4.76(-2.62%)
Jun 07, 2022 178.31 182.48 176.10 181.83 2,372,779 +1.82(+1.01%)
Jun 06, 2022 183.99 184.56 177.12 180.01 3,169,037 -2.36(-1.29%)
Jun 03, 2022 184.84 185.14 181.26 182.37 2,310,959 -5.57(-2.96%)
Jun 02, 2022 184.77 187.97 183.35 187.94 2,443,202 +3.37(+1.83%)
Jun 01, 2022 191.08 191.19 181.92 184.57 2,555,978 -5.19(-2.74%)
May 31, 2022 194.98 195.50 188.31 189.76 5,120,081 -6.17(-3.15%)
May 27, 2022 194.07 198.28 194.07 195.93 3,266,403 +3.30(+1.71%)
May 26, 2022 184.93 193.45 183.90 192.63 2,883,412 +8.00(+4.33%)
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%)
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