Financial News

Nxp Semiconductors (NQ: NXPI )

159.32 +5.81 (+3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 222.70 227.81 218.30 223.36 5,141,564 -0.58(-0.26%)
Nov 29, 2021 216.75 224.26 212.45 223.94 2,412,480 +11.49(+5.41%)
Nov 26, 2021 213.12 217.56 210.25 212.45 1,776,506 -8.58(-3.88%)
Nov 24, 2021 216.60 221.22 214.32 221.03 1,631,247 +1.91(+0.87%)
Nov 23, 2021 221.41 224.09 215.57 219.12 2,070,014 -2.75(-1.24%)
Nov 22, 2021 222.31 225.66 219.44 221.87 2,846,001 +0.61(+0.28%)
Nov 19, 2021 220.58 221.81 219.64 221.26 2,124,255 +0.68(+0.31%)
Nov 18, 2021 218.76 220.67 219.44 220.58 2,494,193 +2.77(+1.27%)
Nov 17, 2021 219.26 219.26 215.67 217.81 1,373,823 -1.45(-0.66%)
Nov 16, 2021 215.20 219.97 214.40 219.26 1,471,112 +3.58(+1.66%)
Nov 15, 2021 221.00 221.00 215.19 215.68 2,003,188 -2.14(-0.98%)
Nov 12, 2021 219.58 220.54 214.41 217.82 2,828,996 -1.28(-0.58%)
Nov 11, 2021 223.26 223.34 214.15 219.10 4,633,622 +0.10(+0.05%)
Nov 10, 2021 218.46 219.00 2,262,092 -2.05(-0.93%)
Nov 09, 2021 223.24 223.38 218.34 221.05 1,624,784 -2.03(-0.91%)
Nov 08, 2021 223.66 227.50 221.26 223.08 3,829,597 -1.17(-0.52%)
Nov 05, 2021 220.00 224.79 219.94 224.25 2,835,945 +4.89(+2.23%)
Nov 04, 2021 215.99 219.43 215.00 219.36 2,326,364 +3.58(+1.66%)
Nov 03, 2021 207.49 217.13 206.72 215.78 3,378,813 +9.22(+4.46%)
Nov 02, 2021 205.52 208.47 203.18 206.56 2,991,342 +1.43(+0.70%)
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