Financial News

Nxp Semiconductors (NQ: NXPI )

200.29 USD +0.36 (+0.18%)
Official Closing Price Updated: 4:15 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 196.33 197.28 191.00 192.89 3,381,559 -2.98(-1.52%)
Sep 30, 2021 200.57 201.49 195.71 195.87 2,345,839 -2.88(-1.45%)
Sep 29, 2021 202.91 203.79 197.86 198.75 1,976,413 -7.44(-3.61%)
Sep 28, 2021 212.65 214.00 205.95 206.19 2,200,748 -10.50(-4.85%)
Sep 27, 2021 214.20 218.14 212.72 216.69 1,069,799 +0.02(+0.01%)
Sep 24, 2021 215.01 218.02 214.03 216.67 1,096,875 +0.32(+0.15%)
Sep 23, 2021 214.15 218.08 213.01 216.35 1,430,730 +3.27(+1.53%)
Sep 22, 2021 207.81 213.27 207.11 213.08 1,734,637 +7.02(+3.41%)
Sep 21, 2021 204.66 207.77 203.01 206.06 1,524,285 +3.28(+1.62%)
Sep 20, 2021 204.91 205.00 198.94 202.78 2,959,471 -6.55(-3.13%)
Sep 17, 2021 211.63 212.19 207.91 209.33 4,877,769 -3.70(-1.74%)
Sep 16, 2021 211.03 213.71 208.79 213.03 1,502,890 +0.69(+0.32%)
Sep 15, 2021 212.67 212.70 209.97 212.34 1,414,786 +0.86(+0.41%)
Sep 14, 2021 216.11 216.32 211.15 211.48 1,405,316 -3.29(-1.53%)
Sep 13, 2021 214.43 216.26 211.68 214.77 1,416,540 +2.65(+1.25%)
Sep 10, 2021 212.94 216.50 212.00 212.12 1,837,416 +1.66(+0.79%)
Sep 09, 2021 209.83 211.91 209.00 210.46 2,448,040 +2.34(+1.12%)
Sep 08, 2021 211.94 212.74 207.25 208.12 1,740,868 -4.74(-2.23%)
Sep 07, 2021 213.45 213.49 211.36 212.86 1,822,411 -0.13(-0.06%)
Sep 03, 2021 213.09 215.38 212.30 212.99 1,813,864 +1.08(+0.51%)
Sep 02, 2021 212.92 213.23 210.71 211.91 1,856,185 +0.41(+0.19%)
Sep 01, 2021 215.45 215.86 211.45 211.50 2,551,744 -3.63(-1.69%)
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%)
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