Financial News

Nxp Semiconductors (NQ: NXPI )

224.28 USD -2.84 (-1.25%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 197.74 201.81 197.21 200.86 1,604,843 +0.96(+0.48%)
Oct 28, 2021 194.34 199.90 1,930,965 +7.49(+3.89%)
Oct 27, 2021 193.72 195.18 190.84 192.41 2,882,459 -3.74(-1.91%)
Oct 26, 2021 201.08 196.15 2,706,978 -4.14(-2.07%)
Oct 25, 2021 200.66 202.13 199.77 200.29 1,390,373 +0.36(+0.18%)
Oct 22, 2021 201.58 203.43 199.88 199.93 1,829,466 -1.32(-0.66%)
Oct 21, 2021 196.30 201.52 196.00 201.25 1,688,653 +3.73(+1.89%)
Oct 20, 2021 196.56 199.79 194.79 197.52 2,100,397 +0.57(+0.29%)
Oct 19, 2021 192.83 197.13 191.52 196.95 2,100,444 +4.69(+2.44%)
Oct 18, 2021 188.21 192.32 187.15 192.26 2,028,223 +2.45(+1.29%)
Oct 15, 2021 190.39 191.73 189.10 189.81 1,772,478 +0.71(+0.38%)
Oct 14, 2021 187.00 189.94 186.76 189.10 2,682,354 +6.00(+3.28%)
Oct 13, 2021 184.42 186.22 182.41 183.10 2,767,064 -0.09(-0.05%)
Oct 12, 2021 187.15 187.74 182.34 183.19 3,020,988 -2.75(-1.48%)
Oct 11, 2021 189.34 191.16 185.74 185.94 2,142,844 -4.37(-2.30%)
Oct 08, 2021 194.51 194.67 189.99 190.31 1,394,358 -3.54(-1.83%)
Oct 07, 2021 193.51 197.37 193.51 193.85 1,514,519 +2.95(+1.55%)
Oct 06, 2021 188.67 191.94 188.41 190.90 1,847,402 -0.73(-0.38%)
Oct 05, 2021 190.69 193.59 188.68 191.63 2,246,366 +2.68(+1.42%)
Oct 04, 2021 193.71 193.94 187.91 188.95 2,551,588 -3.94(-2.04%)
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