Financial News

Nxp Semiconductors (NQ: NXPI )

245.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 220.32 222.09 218.99 219.90 1,516,188 -0.33(-0.15%)
Jul 28, 2023 222.20 222.33 217.58 220.23 2,022,353 +1.50(+0.69%)
Jul 27, 2023 220.15 222.46 216.09 218.73 3,451,096 +3.26(+1.51%)
Jul 26, 2023 214.97 217.52 212.72 215.46 2,234,526 -1.39(-0.64%)
Jul 25, 2023 215.98 219.09 213.49 216.85 3,892,029 +8.89(+4.27%)
Jul 24, 2023 210.03 211.60 207.22 207.97 5,061,949 -2.39(-1.13%)
Jul 21, 2023 211.19 213.34 210.22 210.35 5,471,149 +1.33(+0.64%)
Jul 20, 2023 213.79 215.59 207.50 209.02 3,409,026 -8.22(-3.78%)
Jul 19, 2023 219.99 221.22 217.15 217.24 2,238,376 -3.33(-1.51%)
Jul 18, 2023 215.84 221.30 215.37 220.57 2,160,584 +3.98(+1.84%)
Jul 17, 2023 209.61 218.19 209.03 216.59 2,510,047 +6.98(+3.33%)
Jul 14, 2023 212.72 213.69 208.44 209.61 1,998,877 -3.93(-1.84%)
Jul 13, 2023 209.59 213.84 209.46 213.53 2,090,080 +4.60(+2.20%)
Jul 12, 2023 211.29 211.83 207.69 208.94 2,604,045 +0.90(+0.43%)
Jul 11, 2023 207.89 208.57 205.00 208.04 1,610,602 +0.52(+0.25%)
Jul 10, 2023 203.30 208.16 203.02 207.51 3,209,299 +6.27(+3.12%)
Jul 07, 2023 200.72 204.79 200.72 201.24 1,873,646 -0.31(-0.15%)
Jul 06, 2023 197.71 201.81 197.27 201.55 2,759,538 +0.69(+0.34%)
Jul 05, 2023 202.17 203.84 199.80 200.86 2,401,584 -3.41(-1.67%)
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