Financial News

Nxp Semiconductors (NQ: NXPI )

176.99 -5.00 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 191.43 192.73 186.73 190.12 2,740,070 -4.08(-2.10%)
Feb 25, 2022 190.49 194.32 188.00 194.20 2,058,741 +2.78(+1.45%)
Feb 24, 2022 179.12 191.73 178.31 191.42 3,207,967 +6.27(+3.39%)
Feb 23, 2022 190.48 194.60 185.03 185.15 2,612,194 -2.09(-1.12%)
Feb 22, 2022 185.18 191.60 183.91 187.24 2,361,654 +0.15(+0.08%)
Feb 18, 2022 187.09 0 -0.52(-0.28%)
Feb 17, 2022 196.40 197.45 187.39 187.61 2,764,227 -12.05(-6.04%)
Feb 16, 2022 195.45 200.64 193.00 199.66 1,969,094 +3.04(+1.55%)
Feb 15, 2022 190.50 196.90 189.21 196.62 2,809,906 +11.42(+6.17%)
Feb 14, 2022 187.84 191.67 183.97 185.20 2,039,946 -1.54(-0.82%)
Feb 11, 2022 200.01 200.97 185.18 186.74 3,738,564 -12.31(-6.18%)
Feb 10, 2022 204.36 209.62 198.13 199.05 2,466,318 -10.71(-5.11%)
Feb 09, 2022 205.49 210.00 200.50 209.76 3,114,073 +7.23(+3.57%)
Feb 08, 2022 197.29 203.30 196.09 202.53 2,305,051 +5.61(+2.85%)
Feb 07, 2022 198.40 201.91 196.06 196.92 2,170,817 -1.20(-0.61%)
Feb 04, 2022 196.97 200.11 190.79 198.12 3,205,417 -0.22(-0.11%)
Feb 03, 2022 206.72 197.80 198.34 4,263,020 -12.01(-5.71%)
Feb 02, 2022 209.63 211.83 205.69 210.35 2,862,862 +2.15(+1.03%)
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