Financial News

Nxp Semiconductors (NQ: NXPI )

246.31 +0.87 (+0.35%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 180.86 181.66 177.32 177.63 2,737,395 -2.16(-1.20%)
Mar 30, 2022 185.00 186.56 178.73 179.79 2,003,068 -7.11(-3.81%)
Mar 29, 2022 185.59 188.44 183.04 186.90 2,170,490 +5.11(+2.81%)
Mar 28, 2022 180.79 182.45 176.58 181.79 2,594,926 -1.00(-0.55%)
Mar 25, 2022 183.87 184.11 178.89 182.79 1,842,827 -0.59(-0.32%)
Mar 24, 2022 180.62 183.67 176.83 183.38 2,417,886 +7.19(+4.08%)
Mar 23, 2022 177.60 180.95 176.05 176.20 1,943,577 -3.99(-2.22%)
Mar 22, 2022 182.30 184.45 179.96 180.19 2,917,415 -2.65(-1.45%)
Mar 21, 2022 183.18 185.45 179.02 182.84 1,974,460 -1.83(-0.99%)
Mar 18, 2022 179.96 185.08 177.24 184.67 3,263,508 +2.54(+1.40%)
Mar 17, 2022 179.50 182.66 177.68 182.13 1,551,417 +1.39(+0.77%)
Mar 16, 2022 174.07 180.83 171.00 180.74 2,965,414 +9.48(+5.54%)
Mar 15, 2022 165.90 171.82 165.75 171.25 2,274,674 +6.46(+3.92%)
Mar 14, 2022 171.20 172.41 163.37 164.79 2,621,517 -5.76(-3.38%)
Mar 11, 2022 175.74 176.97 170.18 170.56 2,279,037 -1.85(-1.07%)
Mar 10, 2022 171.21 173.19 167.94 172.41 1,988,288 -2.72(-1.55%)
Mar 09, 2022 174.80 177.92 174.03 175.13 3,254,214 +6.16(+3.65%)
Mar 08, 2022 162.97 177.13 161.18 168.97 4,193,389 +6.86(+4.23%)
Mar 07, 2022 169.82 171.07 161.95 162.11 3,130,459 -6.43(-3.81%)
Mar 04, 2022 174.30 175.02 166.36 168.54 3,340,486 -7.88(-4.47%)
Mar 03, 2022 180.93 181.41 175.80 176.42 2,711,930 -3.49(-1.94%)
Mar 02, 2022 174.82 181.93 174.45 179.91 3,341,497 +6.85(+3.96%)
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