Financial News

Nxp Semiconductors (NQ: NXPI )

146.09 -1.94 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 188.45 189.28 184.76 184.97 2,627,157 -2.36(-1.26%)
Mar 30, 2022 192.76 194.39 186.23 187.33 1,922,402 -7.41(-3.81%)
Mar 29, 2022 193.38 196.35 190.72 194.74 2,083,082 +5.32(+2.81%)
Mar 28, 2022 188.38 190.11 183.99 189.42 2,490,425 -1.04(-0.55%)
Mar 25, 2022 191.58 191.84 186.40 190.46 1,768,614 -0.62(-0.32%)
Mar 24, 2022 188.20 191.38 184.25 191.08 2,320,515 +7.49(+4.08%)
Mar 23, 2022 185.05 188.54 183.44 183.59 1,865,307 -4.16(-2.22%)
Mar 22, 2022 189.95 192.19 187.51 187.75 2,799,927 -2.76(-1.45%)
Mar 21, 2022 190.87 193.23 186.53 190.51 1,894,947 -1.91(-0.99%)
Mar 18, 2022 187.51 192.85 184.68 192.42 3,132,082 +2.65(+1.40%)
Mar 17, 2022 187.03 190.32 185.14 189.77 1,488,940 +1.45(+0.77%)
Mar 16, 2022 181.37 188.42 178.18 188.32 2,845,993 +9.88(+5.54%)
Mar 15, 2022 172.86 179.03 172.71 178.44 2,183,070 +6.73(+3.92%)
Mar 14, 2022 178.38 179.64 170.22 171.71 2,515,945 -6.85(-3.84%)
Mar 11, 2022 183.98 185.27 178.16 178.56 2,176,907 -1.94(-1.07%)
Mar 10, 2022 179.24 181.32 175.82 180.50 1,899,187 -2.85(-1.55%)
Mar 09, 2022 183.00 186.27 182.20 183.35 3,108,383 +6.45(+3.65%)
Mar 08, 2022 170.62 185.44 168.74 176.90 4,005,471 +7.18(+4.23%)
Mar 07, 2022 177.79 179.10 169.55 169.72 2,990,174 -6.73(-3.81%)
Mar 04, 2022 182.48 183.23 174.16 176.45 3,190,789 -8.25(-4.47%)
Mar 03, 2022 189.42 189.92 184.05 184.70 2,590,400 -3.65(-1.94%)
Mar 02, 2022 183.02 190.47 182.63 188.35 3,191,755 +7.17(+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