Financial News

Nxp Semiconductors (NQ: NXPI )

181.54 +1.52 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 154.15 154.15 154.15 916,888 -0.37(-0.24%)
Dec 30, 2020 152.69 154.86 151.92 154.52 916,888 +3.37(+2.23%)
Dec 29, 2020 153.95 154.65 150.02 151.15 1,075,885 -2.19(-1.43%)
Dec 28, 2020 154.63 156.86 153.09 153.34 1,096,981 +0.81(+0.53%)
Dec 24, 2020 152.90 153.10 151.73 152.52 495,541 +0.46(+0.30%)
Dec 23, 2020 153.11 153.78 152.02 152.07 1,620,796 +0.47(+0.31%)
Dec 22, 2020 152.33 154.72 151.00 151.60 1,536,817 -0.63(-0.41%)
Dec 21, 2020 148.50 152.44 148.26 152.23 1,577,665 +1.47(+0.98%)
Dec 18, 2020 153.24 154.06 149.95 150.76 4,365,383 -2.47(-1.61%)
Dec 17, 2020 153.64 153.95 151.58 153.23 1,739,556 +0.76(+0.50%)
Dec 16, 2020 156.22 156.28 151.82 152.47 2,264,387 -2.70(-1.74%)
Dec 15, 2020 152.46 155.78 151.28 155.17 2,578,250 +1.55(+1.01%)
Dec 14, 2020 154.79 154.86 150.77 153.62 2,140,356 +1.68(+1.11%)
Dec 11, 2020 152.32 153.48 149.49 151.94 1,491,628 -1.13(-0.74%)
Dec 10, 2020 151.36 155.09 151.36 153.07 3,104,464 +0.92(+0.60%)
Dec 09, 2020 158.57 159.49 150.76 152.15 3,803,716 -8.75(-5.44%)
Dec 08, 2020 159.50 161.62 158.43 160.90 1,374,495 +1.24(+0.78%)
Dec 07, 2020 160.17 161.77 158.90 159.66 2,287,517 +1.06(+0.67%)
Dec 04, 2020 154.37 158.77 153.86 158.60 2,325,330 +5.03(+3.27%)
Dec 03, 2020 155.81 156.82 153.53 153.57 1,630,344 -1.69(-1.09%)
Dec 02, 2020 153.86 155.54 152.29 155.26 1,183,862 +1.41(+0.92%)
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