Financial News

Nxp Semiconductors (NQ: NXPI )

190.95 -5.21 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 224.59 226.90 222.83 223.25 1,043,770 -0.80(-0.36%)
Dec 30, 2021 225.95 227.98 223.76 224.06 904,019 -1.88(-0.83%)
Dec 29, 2021 225.81 228.73 225.33 225.94 1,139,087 -0.49(-0.22%)
Dec 28, 2021 229.16 229.76 224.04 226.43 1,389,733 -1.72(-0.76%)
Dec 27, 2021 224.10 228.22 223.07 228.15 1,260,902 +5.32(+2.39%)
Dec 23, 2021 222.25 224.63 221.76 222.83 939,161 +0.58(+0.26%)
Dec 22, 2021 218.62 222.37 217.30 222.25 1,079,408 +2.34(+1.06%)
Dec 21, 2021 217.15 220.23 214.69 219.91 1,636,213 +6.59(+3.09%)
Dec 20, 2021 211.21 215.32 210.34 213.32 1,363,219 -1.04(-0.48%)
Dec 17, 2021 211.94 218.12 210.19 214.36 4,766,179 +0.75(+0.35%)
Dec 16, 2021 224.29 224.75 213.32 213.62 3,288,577 -11.20(-4.98%)
Dec 15, 2021 216.94 225.06 214.43 224.82 2,615,975 +9.20(+4.27%)
Dec 14, 2021 214.56 217.22 212.44 215.62 1,721,545 -1.21(-0.56%)
Dec 13, 2021 223.27 223.27 215.14 216.83 1,991,388 -4.57(-2.06%)
Dec 10, 2021 223.45 223.76 218.04 221.40 1,791,588 +1.27(+0.58%)
Dec 09, 2021 220.31 223.45 219.72 220.12 2,036,320 -2.87(-1.28%)
Dec 08, 2021 223.89 224.66 216.15 222.99 3,968,610 -10.57(-4.52%)
Dec 07, 2021 223.87 234.54 222.90 233.56 3,001,130 +14.29(+6.52%)
Dec 06, 2021 222.71 223.20 212.57 219.26 2,274,438 -2.78(-1.25%)
Dec 03, 2021 219.97 223.34 216.60 222.04 2,806,564 +4.29(+1.97%)
Dec 02, 2021 215.34 218.50 213.30 217.75 1,978,763 -0.26(-0.12%)
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