Financial News

Nxp Semiconductors (NQ: NXPI )

172.69 -2.51 (-1.43%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 225.69 228.00 223.92 224.34 1,038,710 -0.81(-0.36%)
Dec 30, 2021 227.05 229.09 224.85 225.15 899,637 -1.89(-0.83%)
Dec 29, 2021 226.91 229.84 226.43 227.04 1,133,565 -0.49(-0.22%)
Dec 28, 2021 230.28 230.88 225.13 227.53 1,382,996 -1.73(-0.76%)
Dec 27, 2021 225.20 229.33 224.16 229.26 1,254,790 +5.35(+2.39%)
Dec 23, 2021 223.34 225.72 222.84 223.92 934,608 +0.58(+0.26%)
Dec 22, 2021 219.68 223.45 218.36 223.34 1,074,176 +2.35(+1.07%)
Dec 21, 2021 218.20 221.31 215.74 220.98 1,628,282 +6.62(+3.09%)
Dec 20, 2021 212.24 216.37 211.37 214.36 1,356,611 -1.04(-0.48%)
Dec 17, 2021 212.97 219.18 211.21 215.41 4,743,074 +0.75(+0.35%)
Dec 16, 2021 225.38 225.85 214.36 214.66 3,272,635 -11.26(-4.98%)
Dec 15, 2021 218.00 226.15 215.47 225.91 2,603,294 +9.25(+4.27%)
Dec 14, 2021 215.60 218.28 213.48 216.67 1,713,199 -1.22(-0.56%)
Dec 13, 2021 224.36 224.36 216.19 217.89 1,981,735 -4.59(-2.06%)
Dec 10, 2021 224.54 224.85 219.10 222.47 1,782,903 +1.28(+0.58%)
Dec 09, 2021 221.38 224.54 220.79 221.20 2,026,449 -2.88(-1.28%)
Dec 08, 2021 224.98 225.75 217.20 224.07 3,949,371 -10.62(-4.53%)
Dec 07, 2021 224.96 235.69 223.99 234.69 2,986,582 +14.36(+6.52%)
Dec 06, 2021 223.79 224.29 213.60 220.33 2,263,412 -2.79(-1.25%)
Dec 03, 2021 221.04 224.43 217.66 223.12 2,792,958 +4.31(+1.97%)
Dec 02, 2021 216.39 219.57 214.34 218.81 1,969,171 -0.27(-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