Financial News

Nxp Semiconductors (NQ: NXPI )

173.81 -2.03 (-1.15%)
Streaming Delayed Price Updated: 12:01 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 177.34 179.41 172.55 177.83 3,006,669 +3.93(+2.26%)
Feb 25, 2021 181.69 183.14 173.45 173.91 3,454,556 -7.49(-4.13%)
Feb 24, 2021 173.40 181.99 172.36 181.40 3,240,896 +5.00(+2.83%)
Feb 23, 2021 179.12 179.12 170.80 176.40 5,328,529 -4.41(-2.44%)
Feb 22, 2021 185.87 187.43 180.19 180.81 2,471,244 -5.83(-3.12%)
Feb 19, 2021 184.52 187.78 183.62 186.64 2,252,076 +5.56(+3.07%)
Feb 18, 2021 182.66 184.07 178.32 181.08 2,843,537 -3.71(-2.01%)
Feb 17, 2021 186.40 189.90 183.06 184.79 2,458,701 -5.59(-2.94%)
Feb 16, 2021 193.74 195.02 188.68 190.38 2,235,598 +1.01(+0.54%)
Feb 12, 2021 188.18 190.83 185.93 189.37 1,716,029 +0.38(+0.20%)
Feb 11, 2021 183.53 189.73 183.53 188.99 2,678,706 +5.94(+3.25%)
Feb 10, 2021 186.66 186.97 178.65 183.05 2,914,169 -0.14(-0.07%)
Feb 09, 2021 182.51 183.53 179.71 183.18 1,747,467 -0.08(-0.04%)
Feb 08, 2021 179.93 183.29 179.25 183.26 2,394,628 +5.97(+3.37%)
Feb 05, 2021 178.22 179.37 176.38 177.29 3,111,784 +0.53(+0.30%)
Feb 04, 2021 171.35 176.76 170.62 176.76 2,774,343 +7.16(+4.22%)
Feb 03, 2021 175.34 177.04 168.64 169.60 3,358,528 -3.03(-1.75%)
Feb 02, 2021 175.35 178.27 166.29 172.63 6,796,038 +5.53(+3.31%)
Feb 01, 2021 162.14 167.99 161.81 167.10 5,063,738 +10.77(+6.89%)
Jan 29, 2021 161.31 163.22 155.68 156.32 3,629,046 -3.76(-2.35%)
Jan 28, 2021 162.22 162.49 158.19 160.09 2,550,539 +3.67(+2.35%)
Jan 27, 2021 158.52 160.18 151.99 156.41 3,811,169 -7.98(-4.85%)
Jan 26, 2021 169.91 169.95 164.30 164.39 2,290,230 -5.52(-3.25%)
Jan 25, 2021 172.13 172.18 166.61 169.91 2,059,161 +2.06(+1.23%)
Jan 22, 2021 168.11 170.65 167.47 167.85 2,026,550 -1.29(-0.76%)
Jan 21, 2021 172.08 172.18 167.29 169.13 2,245,452 -0.85(-0.50%)
Jan 20, 2021 174.24 175.65 169.22 169.98 2,659,322 -0.50(-0.29%)
Jan 19, 2021 172.73 173.89 170.03 170.48 2,589,190 +2.71(+1.61%)
Jan 15, 2021 175.00 175.19 164.10 167.77 3,694,230 -7.58(-4.32%)
Jan 14, 2021 174.01 176.41 174.01 175.35 2,686,835 +2.51(+1.45%)
Jan 13, 2021 173.39 173.39 171.63 172.84 1,796,713 +1.31(+0.76%)
Jan 12, 2021 169.79 174.38 168.75 171.53 3,194,641 +2.80(+1.66%)
Jan 11, 2021 169.88 171.90 167.49 168.74 3,080,428 -1.77(-1.04%)
Jan 08, 2021 176.69 177.83 167.07 170.51 2,902,888 +0.04(+0.02%)
Jan 07, 2021 167.65 171.94 167.49 170.47 2,551,377 +6.11(+3.72%)
Jan 06, 2021 160.36 167.36 160.36 164.36 2,757,726 +2.97(+1.84%)
Jan 05, 2021 157.36 161.67 156.96 161.39 2,032,549 +3.54(+2.24%)
Jan 04, 2021 156.19 161.56 154.52 157.85 3,009,318 +2.95(+1.91%)
Dec 31, 2020 154.90 154.90 154.90 912,443 -0.37(-0.24%)
Dec 30, 2020 153.43 155.61 152.66 155.27 912,443 +3.39(+2.23%)
Dec 29, 2020 154.70 155.40 150.75 151.88 1,070,669 -2.20(-1.43%)
Dec 28, 2020 155.38 157.62 153.83 154.08 1,091,663 +0.82(+0.53%)
Dec 24, 2020 153.65 153.85 152.47 153.27 493,138 +0.46(+0.30%)
Dec 23, 2020 153.86 154.53 152.76 152.81 1,612,938 +0.47(+0.31%)
Dec 22, 2020 153.07 155.48 151.74 152.34 1,529,367 -0.63(-0.41%)
Dec 21, 2020 149.22 153.19 148.98 152.97 1,570,017 +1.48(+0.98%)
Dec 18, 2020 153.99 154.81 150.68 151.49 4,344,221 -2.48(-1.61%)
Dec 17, 2020 154.39 154.70 152.32 153.98 1,731,123 +0.76(+0.50%)
Dec 16, 2020 156.98 157.04 152.56 153.22 2,253,410 -2.71(-1.74%)
Dec 15, 2020 153.20 156.54 152.02 155.93 2,565,752 +1.56(+1.01%)
Dec 14, 2020 155.54 155.61 151.50 154.37 2,129,980 +1.69(+1.11%)
Dec 11, 2020 153.06 154.23 150.22 152.68 1,484,397 -1.14(-0.74%)
Dec 10, 2020 152.09 155.84 152.09 153.81 3,089,414 +0.92(+0.60%)
Dec 09, 2020 159.34 160.27 151.49 152.89 3,785,277 -8.80(-5.44%)
Dec 08, 2020 160.28 162.41 159.20 161.69 1,367,831 +1.24(+0.78%)
Dec 07, 2020 160.95 162.56 159.67 160.44 2,276,427 +1.07(+0.67%)
Dec 04, 2020 155.12 159.55 154.61 159.37 2,314,058 +5.05(+3.27%)
Dec 03, 2020 156.57 157.58 154.28 154.32 1,622,441 -1.70(-1.09%)
Dec 02, 2020 154.61 156.30 153.04 156.02 1,178,123 +1.42(+0.92%)
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