Financial News

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 176.38 178.71 174.73 177.36 2,620,537 +0.73(+0.41%)
Jul 28, 2022 175.87 177.32 171.80 176.63 2,358,676 +1.64(+0.94%)
Jul 27, 2022 171.30 176.17 171.13 174.99 3,342,151 +6.71(+3.99%)
Jul 26, 2022 171.17 171.58 167.84 168.28 3,993,912 +0.32(+0.19%)
Jul 25, 2022 168.60 169.14 165.78 167.96 3,785,615 -0.97(-0.58%)
Jul 22, 2022 173.62 173.62 166.58 168.93 2,502,561 -4.64(-2.67%)
Jul 21, 2022 171.60 173.76 168.81 173.57 2,296,666 +3.35(+1.97%)
Jul 20, 2022 163.45 171.19 162.32 170.23 2,498,960 +5.84(+3.55%)
Jul 19, 2022 158.30 164.76 158.30 164.39 2,253,559 +8.21(+5.26%)
Jul 18, 2022 160.04 160.04 155.11 156.18 2,058,687 -1.99(-1.26%)
Jul 15, 2022 155.49 159.24 154.42 158.17 2,780,240 +4.01(+2.60%)
Jul 14, 2022 149.27 154.54 147.58 154.16 2,422,774 +4.64(+3.10%)
Jul 13, 2022 144.32 150.31 143.96 149.52 2,529,426 +2.67(+1.82%)
Jul 12, 2022 147.43 149.31 145.74 146.84 1,933,198 +0.27(+0.18%)
Jul 11, 2022 146.79 149.06 145.53 146.57 2,170,391 -2.24(-1.50%)
Jul 08, 2022 145.46 149.39 144.73 148.81 1,785,134 +2.18(+1.49%)
Jul 07, 2022 143.76 147.48 142.73 146.63 2,448,484 +6.05(+4.30%)
Jul 06, 2022 140.66 142.63 138.61 140.59 2,347,527 -0.16(-0.11%)
Jul 05, 2022 136.90 140.82 135.36 140.74 3,281,240 -0.17(-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