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 (%)
May 31, 2023 177.24 178.59 174.49 175.55 5,392,749 -3.04(-1.70%)
May 30, 2023 181.47 183.02 177.00 178.59 2,260,503 +0.87(+0.49%)
May 26, 2023 170.64 179.09 170.05 177.72 3,675,991 +9.65(+5.74%)
May 25, 2023 161.86 168.60 160.14 168.07 2,888,254 +4.73(+2.89%)
May 24, 2023 168.04 168.39 162.23 163.34 3,296,966 -8.38(-4.88%)
May 23, 2023 172.95 173.98 170.92 171.72 1,868,555 -2.27(-1.30%)
May 22, 2023 170.88 174.67 170.23 173.98 1,514,346 +2.36(+1.38%)
May 19, 2023 173.34 173.62 170.80 171.62 2,026,640 -0.67(-0.39%)
May 18, 2023 169.58 172.51 168.85 172.29 2,966,422 +4.31(+2.56%)
May 17, 2023 164.60 168.45 164.24 167.98 2,121,662 +5.26(+3.23%)
May 16, 2023 164.02 165.42 162.62 162.72 1,303,966 -2.00(-1.21%)
May 15, 2023 161.41 164.96 160.91 164.72 1,476,369 +3.32(+2.05%)
May 12, 2023 161.19 162.10 159.28 161.41 1,040,482 +1.18(+0.73%)
May 11, 2023 160.77 162.99 158.15 160.23 1,499,608 -1.81(-1.12%)
May 10, 2023 164.35 164.99 161.59 162.05 1,519,342 +0.11(+0.07%)
May 09, 2023 162.24 162.66 160.15 161.94 2,000,830 -2.90(-1.76%)
May 08, 2023 163.74 165.13 162.31 164.84 1,331,953 +1.21(+0.74%)
May 05, 2023 161.60 164.24 159.20 163.64 2,452,088 +2.97(+1.85%)
May 04, 2023 163.79 164.15 159.64 160.66 2,409,038 -3.70(-2.25%)
May 03, 2023 168.96 169.23 163.76 164.36 2,409,340 -3.87(-2.30%)
May 02, 2023 170.03 173.50 165.54 168.24 5,507,952 +5.39(+3.31%)
May 01, 2023 161.09 163.27 160.60 162.84 4,396,367 +2.23(+1.39%)
Apr 28, 2023 157.93 160.69 156.48 160.62 3,027,427 +2.50(+1.58%)
Apr 27, 2023 156.95 158.77 152.35 158.11 4,211,032 -4.08(-2.52%)
Apr 26, 2023 161.89 163.85 160.34 162.19 2,001,670 +0.86(+0.53%)
Apr 25, 2023 165.56 165.56 159.21 161.33 2,662,499 -5.32(-3.19%)
Apr 24, 2023 166.58 167.48 165.25 166.65 1,087,193 +0.07(+0.04%)
Apr 21, 2023 165.77 166.88 162.38 166.58 1,863,080 +0.20(+0.12%)
Apr 20, 2023 163.27 169.12 160.12 166.38 2,539,156 -3.11(-1.83%)
Apr 19, 2023 170.21 171.25 169.16 169.49 1,219,347 -2.93(-1.70%)
Apr 18, 2023 173.05 174.09 171.22 172.43 1,395,967 +1.25(+0.73%)
Apr 17, 2023 167.59 171.40 167.59 171.18 1,242,139 +2.12(+1.25%)
Apr 14, 2023 168.85 171.43 167.25 169.06 1,521,406 +0.42(+0.25%)
Apr 13, 2023 167.12 169.81 166.27 168.64 1,680,326 +1.68(+1.00%)
Apr 12, 2023 170.00 171.00 166.54 166.96 1,760,387 -1.65(-0.98%)
Apr 11, 2023 171.09 171.66 168.37 168.61 1,619,959 -0.51(-0.30%)
Apr 10, 2023 165.60 169.23 164.84 169.12 1,780,458 +2.27(+1.36%)
Apr 06, 2023 168.81 169.47 166.74 166.85 1,968,277 -2.86(-1.69%)
Apr 05, 2023 171.08 171.44 168.06 169.72 2,233,620 -3.04(-1.76%)
Apr 04, 2023 179.02 179.03 172.36 172.76 1,676,281 -5.75(-3.22%)
Apr 03, 2023 181.99 182.45 176.90 178.51 1,655,450 -4.41(-2.41%)
Mar 31, 2023 177.26 183.25 176.92 182.92 2,121,737 +4.76(+2.67%)
Mar 30, 2023 177.94 180.62 177.14 178.15 2,116,279 +2.57(+1.46%)
Mar 29, 2023 173.52 176.28 171.28 175.58 2,445,242 +5.68(+3.34%)
Mar 28, 2023 170.61 170.61 166.66 169.90 2,363,120 -0.97(-0.57%)
Mar 27, 2023 173.54 175.47 170.16 170.88 2,204,879 -2.31(-1.33%)
Mar 24, 2023 177.99 178.33 171.37 173.18 2,325,271 -5.38(-3.02%)
Mar 23, 2023 175.23 180.97 174.69 178.56 2,268,624 +5.32(+3.07%)
Mar 22, 2023 176.70 179.76 173.11 173.25 1,894,388 -3.77(-2.13%)
Mar 21, 2023 178.76 180.31 174.60 177.01 1,561,612 -0.09(-0.05%)
Mar 20, 2023 174.17 177.68 173.20 177.10 1,149,779 +3.20(+1.84%)
Mar 17, 2023 176.11 176.76 172.83 173.91 2,990,662 -2.16(-1.23%)
Mar 16, 2023 169.81 176.72 168.87 176.06 1,923,539 +4.80(+2.80%)
Mar 15, 2023 172.97 173.79 168.28 171.27 2,546,198 -4.14(-2.36%)
Mar 14, 2023 173.90 175.84 172.24 175.41 2,145,707 +4.81(+2.82%)
Mar 13, 2023 168.73 173.41 167.13 170.60 2,281,766 -0.12(-0.07%)
Mar 10, 2023 177.41 177.46 170.18 170.71 2,320,511 -4.66(-2.66%)
Mar 09, 2023 178.38 180.72 174.24 175.38 2,011,301 -2.61(-1.47%)
Mar 08, 2023 173.96 178.12 173.96 177.99 2,124,818 +4.98(+2.88%)
Mar 07, 2023 175.94 176.33 171.79 173.00 1,364,744 -2.48(-1.41%)
Mar 06, 2023 179.45 180.09 174.44 175.48 1,116,327 -2.94(-1.65%)
Mar 03, 2023 176.89 178.64 174.36 178.43 1,318,571 +2.27(+1.29%)
Mar 02, 2023 171.81 176.74 169.85 176.16 1,205,978 +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