Financial News

Nxp Semiconductors (NQ: NXPI )

227.12 USD +4.39 (+1.97%)
Official Closing Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 222.25 222.25 209.80 215.13 5,156,365 -12.51(-5.50%)
Aug 30, 2021 227.34 228.72 225.55 227.64 1,154,291 +1.13(+0.50%)
Aug 27, 2021 222.77 226.88 221.99 226.51 1,746,227 +4.27(+1.92%)
Aug 26, 2021 217.24 223.38 215.63 222.24 2,331,284 +4.45(+2.04%)
Aug 25, 2021 216.00 219.08 215.29 217.79 1,909,128 +3.27(+1.52%)
Aug 24, 2021 212.27 215.06 211.82 214.52 1,688,088 +3.89(+1.85%)
Aug 23, 2021 206.34 211.31 206.34 210.63 1,739,214 +5.63(+2.75%)
Aug 20, 2021 202.70 205.23 202.35 205.00 1,325,463 +1.98(+0.98%)
Aug 19, 2021 200.75 203.42 199.61 203.02 2,371,072 -0.80(-0.39%)
Aug 18, 2021 206.50 208.07 203.60 203.82 1,536,680 -2.68(-1.30%)
Aug 17, 2021 211.28 211.28 204.60 206.50 2,280,900 -6.66(-3.12%)
Aug 16, 2021 212.98 214.60 211.98 213.16 1,543,343 -2.10(-0.98%)
Aug 13, 2021 214.14 216.82 213.51 215.26 1,421,455 +0.73(+0.34%)
Aug 12, 2021 216.45 217.23 213.38 214.53 2,404,887 -3.89(-1.78%)
Aug 11, 2021 217.67 218.80 214.11 218.42 1,475,425 +1.16(+0.53%)
Aug 10, 2021 216.71 218.03 214.19 217.26 1,564,708 +0.15(+0.07%)
Aug 09, 2021 215.12 218.16 212.92 217.11 2,147,319 +3.36(+1.57%)
Aug 06, 2021 211.69 214.32 211.69 213.75 1,259,936 +0.85(+0.40%)
Aug 05, 2021 213.32 214.88 211.11 212.90 1,777,879 +0.52(+0.24%)
Aug 04, 2021 211.13 214.34 209.64 212.38 1,818,043 +1.85(+0.88%)
Aug 03, 2021 210.10 210.99 203.04 210.53 2,082,303 +1.55(+0.74%)
Aug 02, 2021 210.20 215.89 208.56 208.98 3,382,848 +2.59(+1.25%)
Jul 30, 2021 202.34 206.67 202.02 206.39 1,635,734 +2.12(+1.04%)
Jul 29, 2021 201.76 204.82 201.02 204.27 1,671,100 +5.69(+2.87%)
Jul 28, 2021 195.16 200.10 195.16 198.58 1,752,903 +4.27(+2.20%)
Jul 27, 2021 196.53 196.95 190.68 194.31 2,024,577 -3.85(-1.94%)
Jul 26, 2021 196.00 198.71 195.73 198.16 1,535,792 +1.81(+0.92%)
Jul 23, 2021 195.69 196.94 193.79 196.35 1,933,382 +2.04(+1.05%)
Jul 22, 2021 196.84 196.84 192.25 194.31 1,926,367 -4.31(-2.17%)
Jul 21, 2021 193.00 198.68 193.00 198.62 1,900,147 +5.31(+2.75%)
Jul 20, 2021 189.09 195.02 187.84 193.31 1,797,103 +4.69(+2.49%)
Jul 19, 2021 187.30 189.37 184.92 188.62 2,592,729 -1.49(-0.78%)
Jul 16, 2021 195.39 197.27 189.54 190.11 2,342,466 -4.30(-2.21%)
Jul 15, 2021 197.25 198.57 192.81 194.41 3,957,950 -9.14(-4.49%)
Jul 14, 2021 206.56 208.75 202.56 203.55 1,612,925 -0.45(-0.22%)
Jul 13, 2021 203.71 204.83 202.88 204.00 1,708,456 -0.41(-0.20%)
Jul 12, 2021 202.40 204.49 200.72 204.41 2,090,370 +4.06(+2.03%)
Jul 09, 2021 196.10 201.25 194.80 200.35 1,384,639 +4.36(+2.22%)
Jul 08, 2021 193.56 197.13 191.75 195.99 1,930,496 -2.36(-1.19%)
Jul 07, 2021 203.00 203.47 197.79 198.35 2,079,209 -3.39(-1.68%)
Jul 06, 2021 202.73 203.92 199.85 201.74 2,135,917 -0.99(-0.49%)
Jul 02, 2021 203.19 203.94 200.94 202.73 1,197,251 +0.87(+0.43%)
Jul 01, 2021 205.54 205.71 201.27 201.86 1,551,639 -3.86(-1.88%)
Jun 30, 2021 207.58 207.67 203.63 205.72 2,167,948 -1.98(-0.95%)
Jun 29, 2021 205.68 207.95 204.91 207.70 1,802,302 +1.52(+0.74%)
Jun 28, 2021 205.85 206.77 203.46 206.18 1,940,983 +2.01(+0.98%)
Jun 25, 2021 204.47 206.40 202.44 204.17 13,139,838 +0.34(+0.17%)
Jun 24, 2021 200.99 205.11 200.55 203.83 2,570,366 +4.68(+2.35%)
Jun 23, 2021 196.09 199.87 195.94 199.15 1,672,159 +1.75(+0.89%)
Jun 22, 2021 197.71 198.71 195.72 197.40 1,645,990 -1.06(-0.53%)
Jun 21, 2021 194.35 198.68 193.49 198.46 2,312,299 +5.36(+2.78%)
Jun 18, 2021 195.62 197.02 192.71 193.10 4,796,645 -5.33(-2.69%)
Jun 17, 2021 199.77 201.18 195.29 198.43 1,781,261 -1.83(-0.91%)
Jun 16, 2021 204.00 204.44 197.41 200.26 2,017,798 -2.73(-1.34%)
Jun 15, 2021 202.79 204.96 201.86 202.99 2,070,687 -0.58(-0.28%)
Jun 14, 2021 201.55 204.47 199.08 203.57 2,099,594 +2.44(+1.21%)
Jun 11, 2021 201.01 202.41 199.43 201.13 1,820,111 +0.08(+0.04%)
Jun 10, 2021 198.00 202.66 197.70 201.05 2,371,412 +3.67(+1.86%)
Jun 09, 2021 198.71 199.60 196.52 197.38 1,938,227 -0.87(-0.44%)
Jun 08, 2021 203.08 203.08 197.50 198.25 3,322,593 -2.90(-1.44%)
Jun 07, 2021 202.00 202.00 199.72 201.15 2,587,813 -0.85(-0.42%)
Jun 04, 2021 201.35 203.25 200.67 202.00 3,485,633 +1.25(+0.62%)
Jun 03, 2021 205.59 205.77 200.63 200.75 3,894,689 -7.10(-3.42%)
Jun 02, 2021 207.12 208.56 205.49 207.85 1,764,826 -0.06(-0.03%)
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