Financial News

Nxp Semiconductors (NQ: NXPI )

246.55 +1.11 (+0.45%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 230.08 230.97 226.75 228.69 1,109,913 -1.38(-0.60%)
Dec 28, 2023 232.17 232.36 229.65 230.08 950,461 -1.03(-0.44%)
Dec 27, 2023 231.84 232.90 229.66 231.10 923,175 +0.15(+0.06%)
Dec 26, 2023 229.01 232.28 228.39 230.96 1,164,928 +2.99(+1.31%)
Dec 22, 2023 229.91 231.15 226.79 227.97 1,038,100 -0.30(-0.13%)
Dec 21, 2023 226.00 228.88 225.55 228.27 1,913,729 +6.32(+2.85%)
Dec 20, 2023 227.58 228.96 221.72 221.94 2,494,585 -6.45(-2.82%)
Dec 19, 2023 229.42 230.29 227.63 228.40 1,729,769 +0.05(+0.02%)
Dec 18, 2023 232.20 232.86 226.29 228.35 2,542,734 -3.59(-1.55%)
Dec 15, 2023 234.16 237.25 231.80 231.93 3,971,153 +0.25(+0.11%)
Dec 14, 2023 222.85 232.24 222.04 231.68 3,911,154 +11.30(+5.13%)
Dec 13, 2023 218.37 222.10 216.60 220.38 2,008,322 +2.19(+1.00%)
Dec 12, 2023 218.67 220.76 217.82 218.19 1,855,152 -0.40(-0.18%)
Dec 11, 2023 214.51 219.93 214.04 218.59 2,963,090 +4.95(+2.32%)
Dec 08, 2023 209.56 215.30 208.93 213.64 2,633,151 +3.82(+1.82%)
Dec 07, 2023 205.96 211.26 204.98 209.82 2,510,097 +5.73(+2.81%)
Dec 06, 2023 206.69 208.47 203.56 204.09 2,070,907 +0.09(+0.04%)
Dec 05, 2023 202.76 204.52 200.88 204.00 1,954,231 -0.45(-0.22%)
Dec 04, 2023 202.25 204.66 201.61 204.45 1,653,210 +0.59(+0.29%)
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