Financial News

Nxp Semiconductors (NQ: NXPI )

171.47 +7.52 (+4.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 177.34 179.41 172.55 177.83 3,006,669 +3.93(+2.26%)
Feb 25, 2021 181.69 183.14 173.45 173.91 3,454,556 -7.49(-4.13%)
Feb 24, 2021 173.40 181.99 172.36 181.40 3,240,896 +5.00(+2.83%)
Feb 23, 2021 179.12 179.12 170.80 176.40 5,328,529 -4.41(-2.44%)
Feb 22, 2021 185.87 187.43 180.19 180.81 2,471,244 -5.83(-3.12%)
Feb 19, 2021 184.52 187.78 183.62 186.64 2,252,076 +5.56(+3.07%)
Feb 18, 2021 182.66 184.07 178.32 181.08 2,843,537 -3.71(-2.01%)
Feb 17, 2021 186.40 189.90 183.06 184.79 2,458,701 -5.59(-2.94%)
Feb 16, 2021 193.74 195.02 188.68 190.38 2,235,598 +1.01(+0.54%)
Feb 12, 2021 188.18 190.83 185.93 189.37 1,716,029 +0.38(+0.20%)
Feb 11, 2021 183.53 189.73 183.53 188.99 2,678,706 +5.94(+3.25%)
Feb 10, 2021 186.66 186.97 178.65 183.05 2,914,169 -0.14(-0.07%)
Feb 09, 2021 182.51 183.53 179.71 183.18 1,747,467 -0.08(-0.04%)
Feb 08, 2021 179.93 183.29 179.25 183.26 2,394,628 +5.97(+3.37%)
Feb 05, 2021 178.22 179.37 176.38 177.29 3,111,784 +0.53(+0.30%)
Feb 04, 2021 171.35 176.76 170.62 176.76 2,774,343 +7.16(+4.22%)
Feb 03, 2021 175.34 177.04 168.64 169.60 3,358,528 -3.03(-1.75%)
Feb 02, 2021 175.35 178.27 166.29 172.63 6,796,038 +5.53(+3.31%)
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