Financial News

Nxp Semiconductors (NQ: NXPI )

236.62 -0.92 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 170.00 172.06 167.16 171.64 2,600,807 +2.24(+1.32%)
Oct 30, 2023 171.61 172.21 166.44 169.40 4,495,913 -8.91(-5.00%)
Oct 27, 2023 180.18 181.12 176.73 178.31 1,454,751 -0.43(-0.24%)
Oct 26, 2023 177.67 184.44 176.58 178.73 3,062,674 +3.60(+2.06%)
Oct 25, 2023 179.89 180.57 174.40 175.13 2,937,041 -7.63(-4.18%)
Oct 24, 2023 182.08 183.58 180.05 182.77 2,348,300 +1.25(+0.69%)
Oct 23, 2023 183.06 185.22 180.34 181.51 1,708,508 -3.39(-1.84%)
Oct 20, 2023 186.76 187.66 183.55 184.91 2,165,005 -2.16(-1.15%)
Oct 19, 2023 192.92 193.16 186.24 187.07 3,041,802 -5.25(-2.73%)
Oct 18, 2023 193.61 194.72 189.72 192.31 1,917,702 -4.50(-2.29%)
Oct 17, 2023 196.41 199.32 193.57 196.81 1,280,799 -2.05(-1.03%)
Oct 16, 2023 194.87 199.33 195.12 198.86 1,972,913 +5.25(+2.71%)
Oct 13, 2023 201.44 201.58 192.33 193.61 2,450,732 -7.82(-3.88%)
Oct 12, 2023 203.40 205.19 199.58 201.43 2,130,603 -1.09(-0.54%)
Oct 11, 2023 200.91 203.96 200.67 202.53 1,653,800 +1.70(+0.85%)
Oct 10, 2023 197.95 203.06 197.30 200.82 1,222,335 +3.61(+1.83%)
Oct 09, 2023 195.87 197.99 193.61 197.21 864,061 -0.90(-0.45%)
Oct 06, 2023 193.31 199.87 191.26 198.10 1,845,848 +3.55(+1.83%)
Oct 05, 2023 197.48 198.19 191.96 194.55 1,422,367 -2.73(-1.38%)
Oct 04, 2023 194.87 197.94 193.69 197.28 1,617,614 +2.98(+1.53%)
Oct 03, 2023 196.99 200.55 193.20 194.30 2,479,527 -4.97(-2.49%)
Oct 02, 2023 199.86 201.52 196.61 199.27 1,233,440 +0.27(+0.14%)
Sep 29, 2023 201.84 202.47 197.84 199.00 1,176,422 -0.61(-0.30%)
Sep 28, 2023 196.18 201.81 195.22 199.61 1,203,771 +3.81(+1.95%)
Sep 27, 2023 196.12 197.36 193.23 195.80 1,161,706 +1.70(+0.88%)
Sep 26, 2023 196.09 196.62 193.16 194.09 1,545,449 -3.12(-1.58%)
Sep 25, 2023 194.67 197.36 195.14 197.21 1,050,209 +1.32(+0.68%)
Sep 22, 2023 194.64 198.05 193.62 195.88 1,530,214 +2.78(+1.44%)
Sep 21, 2023 192.65 195.31 192.15 193.11 1,719,799 -0.96(-0.49%)
Sep 20, 2023 199.47 200.52 193.84 194.06 1,137,061 -4.16(-2.10%)
Sep 19, 2023 197.80 198.66 195.47 198.22 1,313,875 -0.15(-0.08%)
Sep 18, 2023 195.96 198.87 195.62 198.37 1,490,702 +1.90(+0.97%)
Sep 15, 2023 200.90 201.46 195.43 196.47 4,402,258 -5.28(-2.62%)
Sep 14, 2023 201.61 202.49 198.00 201.76 1,299,834 +2.28(+1.14%)
Sep 13, 2023 198.23 203.33 198.23 199.48 1,906,446 +0.90(+0.45%)
Sep 12, 2023 199.91 203.27 198.40 198.58 1,307,754 -2.97(-1.47%)
Sep 11, 2023 202.90 203.14 198.82 201.56 1,112,452 +0.45(+0.22%)
Sep 08, 2023 202.06 203.54 199.98 201.11 1,232,141 -0.95(-0.47%)
Sep 07, 2023 201.84 203.31 200.18 202.06 1,865,009 -3.74(-1.82%)
Sep 06, 2023 205.16 207.93 203.52 205.80 1,598,191 +0.22(+0.11%)
Sep 05, 2023 206.87 208.56 205.35 205.59 1,457,520 -2.37(-1.14%)
Sep 01, 2023 205.44 208.15 203.36 207.95 1,598,828 +4.20(+2.06%)
Aug 31, 2023 203.31 205.81 201.45 203.75 3,494,422 -0.16(-0.08%)
Aug 30, 2023 202.99 204.32 200.44 203.91 1,981,239 +0.71(+0.35%)
Aug 29, 2023 195.37 203.99 195.37 203.20 1,699,885 +5.87(+2.98%)
Aug 28, 2023 195.62 198.89 195.62 197.33 1,470,694 +3.00(+1.54%)
Aug 25, 2023 192.95 195.01 191.25 194.32 2,381,718 +2.36(+1.23%)
Aug 24, 2023 201.33 201.35 191.38 191.97 2,915,993 -7.21(-3.62%)
Aug 23, 2023 191.65 200.35 191.65 199.18 2,276,088 +1.43(+0.72%)
Aug 22, 2023 201.80 202.34 196.66 197.75 1,442,253 -1.94(-0.97%)
Aug 21, 2023 194.69 200.61 194.69 199.69 1,965,078 +5.00(+2.57%)
Aug 18, 2023 190.71 195.90 190.56 194.69 2,008,531 +2.02(+1.05%)
Aug 17, 2023 195.92 196.35 191.76 192.67 1,989,169 -2.19(-1.12%)
Aug 16, 2023 200.49 201.02 193.92 194.86 2,423,563 -4.95(-2.48%)
Aug 15, 2023 203.11 203.52 198.94 199.81 1,962,769 -5.46(-2.66%)
Aug 14, 2023 201.16 205.37 200.62 205.27 1,774,216 +3.02(+1.49%)
Aug 11, 2023 207.22 207.22 200.97 202.25 2,729,944 -7.71(-3.67%)
Aug 10, 2023 215.62 216.52 208.95 209.95 1,767,515 -2.37(-1.11%)
Aug 09, 2023 215.30 216.59 212.08 212.32 2,089,092 -2.50(-1.16%)
Aug 08, 2023 212.94 215.42 211.22 214.82 1,880,372 -1.82(-0.84%)
Aug 07, 2023 213.94 216.83 211.97 216.64 1,538,945 +4.98(+2.35%)
Aug 04, 2023 208.38 213.58 207.41 211.66 2,916,482 -2.23(-1.04%)
Aug 03, 2023 210.99 215.66 209.76 213.89 2,508,723 -0.45(-0.21%)
Aug 02, 2023 217.98 218.24 213.88 214.33 3,405,561 -7.01(-3.17%)
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