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 (%)
Mar 31, 2023 177.14 183.13 176.80 182.79 2,123,186 +4.76(+2.67%)
Mar 30, 2023 177.82 180.50 177.02 178.03 2,117,724 +2.57(+1.46%)
Mar 29, 2023 173.41 176.16 171.16 175.46 2,446,912 +5.68(+3.34%)
Mar 28, 2023 170.49 170.49 166.55 169.79 2,364,733 -0.97(-0.57%)
Mar 27, 2023 173.43 175.36 170.04 170.76 2,206,385 -2.30(-1.33%)
Mar 24, 2023 177.87 178.21 171.25 173.06 2,326,859 -5.38(-3.02%)
Mar 23, 2023 175.11 180.85 174.57 178.44 2,270,173 +5.31(+3.07%)
Mar 22, 2023 176.58 179.64 172.99 173.13 1,895,681 -3.76(-2.13%)
Mar 21, 2023 178.64 180.19 174.48 176.90 1,562,678 -0.09(-0.05%)
Mar 20, 2023 174.05 177.56 173.08 176.98 1,150,564 +3.20(+1.84%)
Mar 17, 2023 175.99 176.64 172.71 173.79 2,992,704 -2.16(-1.23%)
Mar 16, 2023 169.69 176.60 168.76 175.94 1,924,852 +4.79(+2.80%)
Mar 15, 2023 172.86 173.67 168.16 171.15 2,547,937 -4.14(-2.36%)
Mar 14, 2023 173.78 175.72 172.12 175.29 2,147,172 +4.81(+2.82%)
Mar 13, 2023 168.62 173.30 167.02 170.48 2,283,324 -0.12(-0.07%)
Mar 10, 2023 177.29 177.34 170.07 170.60 2,322,095 -4.66(-2.66%)
Mar 09, 2023 178.26 180.60 174.12 175.25 2,012,675 -2.61(-1.47%)
Mar 08, 2023 173.84 178.00 173.84 177.87 2,126,269 +4.98(+2.88%)
Mar 07, 2023 175.82 176.21 171.67 172.89 1,365,676 -2.48(-1.41%)
Mar 06, 2023 179.33 179.97 174.32 175.36 1,117,089 -2.94(-1.65%)
Mar 03, 2023 176.77 178.52 174.24 178.31 1,319,471 +2.27(+1.29%)
Mar 02, 2023 171.70 176.62 169.74 176.03 1,206,801 +1.72(+0.98%)
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