Financial News

Nxp Semiconductors (NQ: NXPI )

181.54 +1.52 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 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%)
Dec 01, 2021 222.25 229.43 217.73 218.01 3,296,189 -0.35(-0.16%)
Nov 30, 2021 217.72 222.72 213.42 218.36 5,259,189 -0.57(-0.26%)
Nov 29, 2021 211.90 219.24 207.70 218.93 2,467,671 +11.23(+5.41%)
Nov 26, 2021 208.35 212.69 205.55 207.70 1,817,147 -8.39(-3.88%)
Nov 24, 2021 211.76 216.27 209.53 216.09 1,668,565 +1.87(+0.87%)
Nov 23, 2021 216.46 219.08 210.75 214.22 2,117,370 -2.69(-1.24%)
Nov 22, 2021 217.34 220.61 214.53 216.91 2,911,110 +0.60(+0.28%)
Nov 19, 2021 215.65 216.85 214.73 216.31 2,172,852 +0.66(+0.31%)
Nov 18, 2021 213.87 215.59 214.53 215.65 2,551,253 +2.71(+1.27%)
Nov 17, 2021 214.36 214.36 210.85 212.94 1,405,252 -1.42(-0.66%)
Nov 16, 2021 210.39 215.05 209.60 214.36 1,504,767 +3.50(+1.66%)
Nov 15, 2021 216.06 216.06 210.38 210.86 2,049,015 -2.09(-0.98%)
Nov 12, 2021 214.67 215.61 209.62 212.95 2,893,716 -1.25(-0.58%)
Nov 11, 2021 218.27 218.34 209.36 214.20 4,739,627 +0.10(+0.05%)
Nov 10, 2021 213.57 214.10 2,313,842 -2.00(-0.93%)
Nov 09, 2021 218.25 218.38 213.46 216.11 1,661,954 -1.99(-0.91%)
Nov 08, 2021 218.66 222.41 216.31 218.09 3,917,208 -1.14(-0.52%)
Nov 05, 2021 215.08 219.76 215.03 219.23 2,900,824 +4.88(+2.28%)
Nov 04, 2021 211.16 214.52 210.19 214.36 2,379,585 +3.40(+1.61%)
Nov 03, 2021 202.85 212.27 202.10 210.95 3,456,111 +9.01(+4.46%)
Nov 02, 2021 200.92 203.81 198.64 201.94 3,059,776 +1.40(+0.70%)
Nov 01, 2021 198.09 201.96 198.98 200.54 3,494,151 +4.17(+2.13%)
Oct 29, 2021 193.32 197.30 192.80 196.37 1,641,557 +0.94(+0.48%)
Oct 28, 2021 189.99 195.43 1,975,140 +7.32(+3.89%)
Oct 27, 2021 189.39 190.81 186.57 188.11 2,948,402 -3.66(-1.91%)
Oct 26, 2021 196.58 191.76 2,768,906 -4.05(-2.07%)
Oct 25, 2021 196.17 197.61 195.31 195.81 1,422,181 +0.35(+0.18%)
Oct 22, 2021 197.07 198.88 195.41 195.46 1,871,319 -1.29(-0.66%)
Oct 21, 2021 191.91 197.01 191.62 196.75 1,727,285 +3.65(+1.89%)
Oct 20, 2021 192.16 195.32 190.43 193.10 2,148,448 +0.56(+0.29%)
Oct 19, 2021 188.52 192.72 187.24 192.54 2,148,496 +4.58(+2.44%)
Oct 18, 2021 184.00 188.02 182.96 187.96 2,074,623 +2.40(+1.29%)
Oct 15, 2021 186.13 187.44 184.87 185.56 1,813,027 +0.69(+0.38%)
Oct 14, 2021 182.82 185.69 182.58 184.87 2,743,719 +5.87(+3.28%)
Oct 13, 2021 180.29 182.06 178.33 179.00 2,830,367 -0.09(-0.05%)
Oct 12, 2021 182.96 183.55 178.26 179.09 3,090,100 -2.69(-1.48%)
Oct 11, 2021 185.10 186.88 181.58 181.78 2,191,866 -4.27(-2.30%)
Oct 08, 2021 190.16 190.32 185.74 186.05 1,426,257 -3.46(-1.83%)
Oct 07, 2021 189.18 192.96 189.18 189.51 1,549,167 +2.88(+1.55%)
Oct 06, 2021 184.45 187.65 184.20 186.63 1,889,665 -0.71(-0.38%)
Oct 05, 2021 186.43 189.26 184.46 187.34 2,297,757 +2.62(+1.42%)
Oct 04, 2021 189.38 189.60 183.71 184.72 2,609,961 -3.85(-2.04%)
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