Financial News

Nxp Semiconductors (NQ: NXPI )

213.03 USD +0.69 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 207.58 207.67 203.63 205.72 2,167,948 -1.98(-0.95%)
Jun 29, 2021 205.68 207.92 204.91 207.70 1,802,302 +1.52(+0.74%)
Jun 28, 2021 205.85 206.77 203.46 206.18 1,940,983 +2.01(+0.98%)
Jun 25, 2021 204.47 206.40 202.44 204.17 13,139,838 +0.34(+0.17%)
Jun 24, 2021 200.99 205.11 200.39 203.83 2,570,366 +4.68(+2.35%)
Jun 23, 2021 196.09 199.87 195.94 199.15 1,672,159 +1.75(+0.89%)
Jun 22, 2021 197.71 198.71 195.72 197.40 1,645,990 -1.06(-0.53%)
Jun 21, 2021 194.35 198.68 193.49 198.46 2,312,299 +5.36(+2.78%)
Jun 18, 2021 195.62 197.02 192.71 193.10 4,796,645 -5.33(-2.69%)
Jun 17, 2021 199.77 201.18 195.29 198.43 1,781,261 -1.83(-0.91%)
Jun 16, 2021 204.00 204.44 197.41 200.26 2,017,798 -2.73(-1.34%)
Jun 15, 2021 202.79 204.96 201.86 202.99 2,070,687 -0.58(-0.28%)
Jun 14, 2021 201.55 204.47 199.08 203.57 2,099,594 +2.44(+1.21%)
Jun 11, 2021 201.01 202.41 199.43 201.13 1,820,111 +0.08(+0.04%)
Jun 10, 2021 198.00 202.66 197.70 201.05 2,371,412 +3.67(+1.86%)
Jun 09, 2021 198.71 199.60 196.52 197.38 1,938,227 -0.87(-0.44%)
Jun 08, 2021 203.08 203.08 197.50 198.25 3,322,593 -2.90(-1.44%)
Jun 07, 2021 202.00 202.00 199.72 201.15 2,587,813 -0.85(-0.42%)
Jun 04, 2021 201.35 203.25 200.67 202.00 3,485,633 +1.25(+0.62%)
Jun 03, 2021 205.59 205.77 200.63 200.75 3,894,689 -7.10(-3.42%)
Jun 02, 2021 207.12 208.56 205.49 207.85 1,764,826 -0.06(-0.03%)
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