Financial News

Nxp Semiconductors (NQ: NXPI )

172.69 -2.51 (-1.43%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 149.75 152.79 147.43 147.51 2,112,798 -3.50(-2.32%)
Sep 29, 2022 153.96 155.04 146.95 151.01 2,841,082 -5.43(-3.47%)
Sep 28, 2022 152.95 157.10 152.27 156.44 2,103,758 +2.93(+1.91%)
Sep 27, 2022 154.41 156.50 150.75 153.51 1,816,913 +1.56(+1.03%)
Sep 26, 2022 153.05 154.96 151.24 151.95 2,167,961 -0.99(-0.65%)
Sep 23, 2022 152.73 153.37 148.42 152.94 2,680,335 -2.19(-1.41%)
Sep 22, 2022 158.92 159.90 154.16 155.13 2,090,036 -4.04(-2.54%)
Sep 21, 2022 161.85 166.71 159.13 159.17 1,528,453 -1.73(-1.08%)
Sep 20, 2022 160.35 162.55 159.50 160.90 1,358,005 -2.20(-1.35%)
Sep 19, 2022 158.27 163.38 157.81 163.10 1,582,239 +3.16(+1.98%)
Sep 16, 2022 158.56 160.68 156.85 159.94 2,506,530 +0.26(+0.16%)
Sep 15, 2022 159.06 161.99 156.83 159.68 2,340,267 +0.23(+0.14%)
Sep 14, 2022 154.62 160.43 154.15 159.45 2,807,114 +4.83(+3.13%)
Sep 13, 2022 161.17 162.51 154.16 154.62 3,884,325 -13.54(-8.05%)
Sep 12, 2022 168.63 168.98 166.09 168.15 1,287,176 +0.93(+0.55%)
Sep 09, 2022 165.66 167.95 164.76 167.23 2,109,492 +2.68(+1.63%)
Sep 08, 2022 161.09 165.98 159.83 164.55 1,506,553 +2.12(+1.30%)
Sep 07, 2022 159.64 164.43 159.49 162.43 1,697,786 +2.56(+1.60%)
Sep 06, 2022 160.98 162.27 158.15 159.88 2,043,042 -1.63(-1.01%)
Sep 02, 2022 165.95 167.30 160.46 161.51 1,705,748 -2.00(-1.22%)
Sep 01, 2022 160.97 163.75 158.05 163.51 2,200,282 -0.18(-0.11%)
Aug 31, 2022 165.17 166.21 162.34 163.69 2,216,664 -1.13(-0.69%)
Aug 30, 2022 166.66 167.76 162.47 164.82 1,977,954 -0.16(-0.10%)
Aug 29, 2022 165.75 167.66 164.60 164.98 1,248,246 -2.23(-1.33%)
Aug 26, 2022 177.07 177.69 166.91 167.21 2,393,684 -10.84(-6.09%)
Aug 25, 2022 172.41 178.23 172.39 178.05 1,551,271 +5.98(+3.47%)
Aug 24, 2022 173.31 173.31 169.43 172.07 1,244,601 -0.93(-0.53%)
Aug 23, 2022 171.21 175.85 171.21 173.00 1,051,713 +1.41(+0.82%)
Aug 22, 2022 176.11 177.21 171.16 171.58 2,166,769 -7.77(-4.33%)
Aug 19, 2022 179.96 182.17 178.31 179.35 1,628,829 -2.42(-1.33%)
Aug 18, 2022 179.65 183.97 178.91 181.77 1,618,889 +2.53(+1.41%)
Aug 17, 2022 182.15 182.15 176.43 179.24 1,690,233 -5.60(-3.03%)
Aug 16, 2022 185.75 186.54 183.76 184.84 1,304,633 -1.71(-0.92%)
Aug 15, 2022 184.99 188.10 183.41 186.55 1,291,519 +0.10(+0.05%)
Aug 12, 2022 180.81 186.55 180.33 186.45 2,097,406 +7.05(+3.93%)
Aug 11, 2022 180.34 183.69 178.76 179.40 1,496,812 +0.41(+0.23%)
Aug 10, 2022 174.46 179.28 171.50 178.99 2,992,473 +8.88(+5.22%)
Aug 09, 2022 175.47 176.43 168.42 170.11 3,147,701 -8.87(-4.96%)
Aug 08, 2022 179.63 181.67 176.33 178.98 1,669,330 -1.69(-0.94%)
Aug 05, 2022 180.29 181.97 176.66 180.67 2,257,266 -2.59(-1.41%)
Aug 04, 2022 183.82 184.19 181.50 183.26 1,636,643 -1.28(-0.70%)
Aug 03, 2022 180.26 185.17 179.99 184.54 2,199,760 +5.05(+2.81%)
Aug 02, 2022 182.74 182.80 178.69 179.49 2,659,869 -4.01(-2.18%)
Aug 01, 2022 181.83 185.68 181.10 183.50 1,939,000 +0.62(+0.34%)
Jul 29, 2022 181.87 184.26 180.16 182.88 2,541,493 +0.76(+0.42%)
Jul 28, 2022 181.34 182.83 177.14 182.12 2,287,530 +1.69(+0.94%)
Jul 27, 2022 176.62 181.65 176.46 180.43 3,241,341 +6.92(+3.99%)
Jul 26, 2022 176.50 176.91 173.06 173.51 3,873,443 +0.33(+0.19%)
Jul 25, 2022 173.84 174.40 170.94 173.18 3,671,429 -1.00(-0.58%)
Jul 22, 2022 179.02 179.02 171.76 174.19 2,427,076 -4.78(-2.67%)
Jul 21, 2022 176.93 179.16 174.06 178.97 2,227,392 +3.45(+1.97%)
Jul 20, 2022 168.53 176.51 167.37 175.52 2,423,583 +6.02(+3.55%)
Jul 19, 2022 163.23 169.88 163.23 169.50 2,185,584 +8.46(+5.26%)
Jul 18, 2022 165.02 165.02 159.94 161.04 1,996,590 -2.05(-1.26%)
Jul 15, 2022 160.32 164.19 159.22 163.09 2,696,379 +4.14(+2.60%)
Jul 14, 2022 153.91 159.34 152.17 158.95 2,349,695 +4.78(+3.10%)
Jul 13, 2022 148.81 154.98 148.44 154.17 2,453,131 +2.75(+1.82%)
Jul 12, 2022 152.02 153.96 150.27 151.41 1,874,886 +0.28(+0.18%)
Jul 11, 2022 151.35 153.70 150.06 151.13 2,104,925 -2.31(-1.50%)
Jul 08, 2022 149.98 154.04 149.23 153.44 1,731,289 +2.25(+1.49%)
Jul 07, 2022 148.23 152.07 147.17 151.19 2,374,630 +6.24(+4.30%)
Jul 06, 2022 145.04 147.07 142.92 144.96 2,276,718 -0.16(-0.11%)
Jul 05, 2022 141.16 145.20 139.57 145.12 3,182,268 -0.18(-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