Financial News

Nxp Semiconductors (NQ: NXPI )

212.83 USD +0.40 (+0.19%)
Streaming Delayed Price Updated: 12:10 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 211.13 214.34 209.64 212.38 1,818,043 +1.85(+0.88%)
Aug 03, 2021 210.10 210.99 203.04 210.53 2,082,303 +1.55(+0.74%)
Aug 02, 2021 210.20 215.89 208.56 208.98 3,382,848 +2.59(+1.25%)
Jul 30, 2021 202.34 206.67 202.02 206.39 1,635,734 +2.12(+1.04%)
Jul 29, 2021 201.76 204.82 201.02 204.27 1,671,100 +5.69(+2.87%)
Jul 28, 2021 195.16 200.10 195.16 198.58 1,752,903 +4.27(+2.20%)
Jul 27, 2021 196.53 196.95 190.68 194.31 2,024,577 -3.85(-1.94%)
Jul 26, 2021 196.00 198.71 195.73 198.16 1,535,792 +1.81(+0.92%)
Jul 23, 2021 195.69 196.94 193.79 196.35 1,933,382 +2.04(+1.05%)
Jul 22, 2021 196.84 196.84 192.25 194.31 1,926,367 -4.31(-2.17%)
Jul 21, 2021 193.00 198.68 193.00 198.62 1,900,147 +5.31(+2.75%)
Jul 20, 2021 189.09 195.02 187.84 193.31 1,797,103 +4.69(+2.49%)
Jul 19, 2021 187.30 189.37 184.92 188.62 2,592,729 -1.49(-0.78%)
Jul 16, 2021 195.39 197.27 189.54 190.11 2,342,466 -4.30(-2.21%)
Jul 15, 2021 197.25 198.57 192.81 194.41 3,957,950 -9.23(-4.53%)
Jul 14, 2021 206.56 208.75 202.56 203.64 1,612,925 -0.36(-0.18%)
Jul 13, 2021 203.71 204.83 202.88 204.00 1,708,456 -0.41(-0.20%)
Jul 12, 2021 202.40 204.49 200.72 204.41 2,090,370 +4.06(+2.03%)
Jul 09, 2021 196.10 201.25 194.80 200.35 1,384,639 +4.36(+2.22%)
Jul 08, 2021 193.56 197.13 191.75 195.99 1,930,496 -2.36(-1.19%)
Jul 07, 2021 203.00 203.47 197.79 198.35 2,079,209 -3.39(-1.68%)
Jul 06, 2021 202.73 203.92 199.85 201.74 2,135,917 -0.99(-0.49%)
Jul 02, 2021 203.19 203.94 200.94 202.73 1,197,251 +0.87(+0.43%)
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