Financial News

Nxp Semiconductors (NQ: NXPI )

178.97 -3.10 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 159.59 161.48 154.02 154.66 3,667,986 -3.72(-2.35%)
Jan 28, 2021 160.50 160.77 156.51 158.38 2,577,906 +3.63(+2.35%)
Jan 27, 2021 156.83 158.48 150.38 154.75 3,852,063 -7.89(-4.85%)
Jan 26, 2021 168.11 168.15 162.56 162.65 2,314,804 -5.46(-3.25%)
Jan 25, 2021 170.30 170.36 164.84 168.11 2,081,256 +2.04(+1.23%)
Jan 22, 2021 166.33 168.83 165.70 166.07 2,048,295 -1.27(-0.76%)
Jan 21, 2021 170.25 170.36 165.52 167.34 2,269,546 -0.84(-0.50%)
Jan 20, 2021 172.39 173.78 167.43 168.18 2,687,857 -0.49(-0.29%)
Jan 19, 2021 170.90 172.04 168.23 168.67 2,616,973 +2.68(+1.61%)
Jan 15, 2021 173.14 173.33 162.36 165.99 3,733,870 -7.50(-4.32%)
Jan 14, 2021 172.16 174.54 172.16 173.49 2,715,665 +2.49(+1.45%)
Jan 13, 2021 171.55 171.55 169.81 171.00 1,815,992 +1.29(+0.76%)
Jan 12, 2021 167.99 172.53 166.96 169.71 3,228,919 +2.77(+1.66%)
Jan 11, 2021 168.08 170.08 165.71 166.94 3,113,481 -1.75(-1.04%)
Jan 08, 2021 174.82 175.95 165.30 168.70 2,934,036 +0.04(+0.02%)
Jan 07, 2021 165.87 170.12 165.71 168.66 2,578,753 +6.04(+3.72%)
Jan 06, 2021 158.66 165.59 158.66 162.62 2,787,317 +2.94(+1.84%)
Jan 05, 2021 155.69 159.96 155.29 159.68 2,054,358 +3.50(+2.24%)
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