Financial News

Nxp Semiconductors (NQ: NXPI )

180.33 -2.43 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 19, 2022 180.94 183.17 179.28 180.33 1,619,974 -2.43(-1.33%)
Aug 18, 2022 180.63 184.98 179.89 182.76 1,610,090 +2.54(+1.41%)
Aug 17, 2022 183.14 183.14 177.39 180.22 1,681,046 -5.63(-3.03%)
Aug 16, 2022 186.77 187.56 184.76 185.85 1,297,542 -1.72(-0.92%)
Aug 15, 2022 186.00 189.13 184.41 187.57 1,284,499 +0.10(+0.05%)
Aug 12, 2022 181.80 187.57 181.31 187.47 2,086,006 +7.09(+3.93%)
Aug 11, 2022 181.33 184.69 179.74 180.38 1,488,677 +0.41(+0.23%)
Aug 10, 2022 175.41 180.26 172.44 179.97 2,976,208 +8.93(+5.22%)
Aug 09, 2022 176.43 177.39 169.34 171.04 3,130,592 -8.92(-4.96%)
Aug 08, 2022 180.61 182.66 177.29 179.96 1,660,257 -1.70(-0.94%)
Aug 05, 2022 181.28 182.96 177.63 181.66 2,244,997 -2.60(-1.41%)
Aug 04, 2022 184.83 185.19 182.49 184.26 1,627,748 -1.29(-0.70%)
Aug 03, 2022 181.25 186.18 180.97 185.55 2,187,804 +5.08(+2.81%)
Aug 02, 2022 183.74 183.80 179.66 180.47 2,645,412 -4.03(-2.18%)
Aug 01, 2022 182.82 186.69 182.09 184.50 1,928,461 +0.62(+0.34%)
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%)
Jul 01, 2022 146.67 149.53 143.34 146.09 2,533,246 -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%)
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