Financial News

Nxp Semiconductors (NQ: NXPI )

172.69 -2.51 (-1.43%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 192.75 193.78 186.67 188.10 3,791,385 -8.06(-4.11%)
Apr 29, 2021 196.59 197.03 191.90 196.16 2,028,938 +2.06(+1.06%)
Apr 28, 2021 199.22 199.22 193.81 194.10 2,242,799 -4.64(-2.34%)
Apr 27, 2021 203.02 204.40 197.82 198.74 2,855,188 -1.58(-0.79%)
Apr 26, 2021 197.76 201.98 197.47 200.32 3,313,845 +3.38(+1.72%)
Apr 23, 2021 193.55 198.12 193.40 196.94 3,286,515 +5.19(+2.71%)
Apr 22, 2021 196.63 197.44 191.39 191.75 2,435,758 -4.77(-2.43%)
Apr 21, 2021 189.71 196.74 188.05 196.52 2,812,119 +7.10(+3.75%)
Apr 20, 2021 189.42 192.09 187.94 189.42 3,272,601 -0.88(-0.46%)
Apr 19, 2021 194.80 194.98 187.59 190.30 2,748,977 -4.51(-2.32%)
Apr 16, 2021 196.58 197.45 194.45 194.81 2,239,010 -2.33(-1.18%)
Apr 15, 2021 198.11 198.11 193.98 197.15 1,901,677 +1.84(+0.94%)
Apr 14, 2021 196.59 198.67 194.04 195.31 2,946,571 -2.06(-1.04%)
Apr 13, 2021 202.57 203.03 196.12 197.37 3,104,731 -5.80(-2.86%)
Apr 12, 2021 203.21 203.45 200.18 203.18 1,726,004 -1.22(-0.60%)
Apr 09, 2021 202.70 204.71 201.32 204.40 1,922,046 -0.02(-0.01%)
Apr 08, 2021 204.21 205.84 202.34 204.42 3,251,444 -2.86(-1.38%)
Apr 07, 2021 207.04 208.50 205.44 207.28 1,558,397 -0.75(-0.36%)
Apr 06, 2021 207.74 209.78 203.88 208.03 2,228,501 -1.75(-0.83%)
Apr 05, 2021 206.50 211.47 204.83 209.78 2,725,880 +6.47(+3.18%)
Apr 01, 2021 200.56 203.54 199.46 203.31 2,725,253 +6.59(+3.35%)
Mar 31, 2021 195.44 198.54 193.46 196.73 2,920,992 +3.49(+1.81%)
Mar 30, 2021 187.98 194.25 187.86 193.24 2,379,059 +3.55(+1.87%)
Mar 29, 2021 192.40 193.13 187.48 189.69 2,770,780 -4.75(-2.44%)
Mar 26, 2021 186.42 194.86 184.74 194.44 3,168,818 +7.51(+4.02%)
Mar 25, 2021 178.47 187.60 178.10 186.93 3,594,683 +3.94(+2.15%)
Mar 24, 2021 188.82 190.05 182.96 182.99 2,960,614 -4.24(-2.27%)
Mar 23, 2021 195.52 195.64 185.44 187.23 4,859,496 -8.58(-4.38%)
Mar 22, 2021 198.46 201.40 192.14 195.81 6,014,586 -1.60(-0.81%)
Mar 19, 2021 191.85 199.84 188.79 197.41 54,347,560 +3.37(+1.74%)
Mar 18, 2021 199.47 203.48 193.16 194.04 8,493,073 -9.53(-4.68%)
Mar 17, 2021 194.99 204.79 194.44 203.57 7,492,835 +5.43(+2.74%)
Mar 16, 2021 196.49 201.48 196.04 198.13 7,050,445 +2.80(+1.44%)
Mar 15, 2021 192.29 195.42 189.76 195.33 12,386,868 +16.06(+8.96%)
Mar 12, 2021 180.65 182.38 177.62 179.27 2,126,635 -4.37(-2.38%)
Mar 11, 2021 181.87 184.59 180.25 183.63 3,291,236 +7.86(+4.47%)
Mar 10, 2021 182.04 182.51 175.57 175.77 2,298,930 -3.30(-1.84%)
Mar 09, 2021 171.58 180.46 170.48 179.07 3,785,440 +12.49(+7.50%)
Mar 08, 2021 174.20 178.84 165.75 166.58 3,252,564 -9.64(-5.47%)
Mar 05, 2021 169.73 177.36 161.75 176.23 5,211,012 +13.27(+8.14%)
Mar 04, 2021 169.11 172.12 159.95 162.96 3,834,286 -8.48(-4.95%)
Mar 03, 2021 177.88 179.41 171.00 171.44 2,481,434 -6.12(-3.45%)
Mar 02, 2021 184.12 184.86 177.36 177.56 2,844,043 -4.90(-2.69%)
Mar 01, 2021 181.70 183.05 178.58 182.46 4,470,638 +4.63(+2.60%)
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%)
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