Financial News

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 192.41 196.53 192.10 196.26 1,720,163 +2.02(+1.04%)
Jul 29, 2021 191.86 194.77 191.15 194.24 1,757,354 +5.41(+2.87%)
Jul 28, 2021 185.58 190.28 185.58 188.83 1,843,380 +4.06(+2.20%)
Jul 27, 2021 186.88 187.28 181.32 184.77 2,129,076 -3.66(-1.94%)
Jul 26, 2021 186.38 188.96 186.12 188.43 1,615,062 +1.72(+0.92%)
Jul 23, 2021 186.09 187.27 184.28 186.71 2,033,174 +1.94(+1.05%)
Jul 22, 2021 187.18 187.18 182.81 184.77 2,025,797 -4.10(-2.17%)
Jul 21, 2021 183.53 188.93 183.53 188.87 1,998,224 +5.05(+2.75%)
Jul 20, 2021 179.81 185.45 178.62 183.82 1,889,861 +4.46(+2.49%)
Jul 19, 2021 178.11 180.07 175.84 179.36 2,726,554 -1.42(-0.78%)
Jul 16, 2021 185.80 187.59 180.24 180.78 2,463,373 -4.09(-2.21%)
Jul 15, 2021 187.57 189.77 183.35 184.87 4,162,241 -8.78(-4.53%)
Jul 14, 2021 196.42 198.50 192.62 193.65 1,696,176 -0.34(-0.18%)
Jul 13, 2021 193.71 194.78 192.93 193.99 1,796,638 -0.39(-0.20%)
Jul 12, 2021 192.47 194.45 190.87 194.38 2,198,265 +3.86(+2.03%)
Jul 09, 2021 186.47 191.37 185.24 190.52 1,456,107 +4.15(+2.22%)
Jul 08, 2021 184.06 187.45 182.34 186.37 2,030,139 -2.25(-1.19%)
Jul 07, 2021 193.04 193.48 188.08 188.62 2,186,528 -3.22(-1.68%)
Jul 06, 2021 192.78 193.91 190.04 191.84 2,246,163 -0.94(-0.49%)
Jul 02, 2021 193.22 193.93 191.08 192.78 1,259,047 +0.83(+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