Financial News

Nxp Semiconductors (NQ: NXPI )

169.72 -1.75 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 217.77 217.77 205.57 210.79 5,262,544 -12.26(-5.50%)
Aug 30, 2021 222.75 224.10 221.00 223.05 1,178,060 +1.11(+0.50%)
Aug 27, 2021 218.28 222.30 217.51 221.94 1,782,185 +4.18(+1.92%)
Aug 26, 2021 212.86 218.87 211.28 217.76 2,379,289 +4.36(+2.04%)
Aug 25, 2021 211.64 214.66 210.95 213.40 1,948,440 +3.20(+1.52%)
Aug 24, 2021 207.99 210.72 207.55 210.19 1,722,848 +3.81(+1.85%)
Aug 23, 2021 202.18 207.05 202.18 206.38 1,775,027 +5.52(+2.75%)
Aug 20, 2021 198.61 201.09 198.27 200.86 1,352,756 +1.94(+0.98%)
Aug 19, 2021 196.70 199.32 195.58 198.92 2,419,896 -0.78(-0.39%)
Aug 18, 2021 202.33 203.87 199.49 199.71 1,568,323 -2.63(-1.30%)
Aug 17, 2021 207.02 207.02 200.47 202.33 2,327,868 -6.53(-3.12%)
Aug 16, 2021 208.68 210.27 207.70 208.86 1,575,123 -2.06(-0.98%)
Aug 13, 2021 209.82 212.44 209.21 210.92 1,450,725 +0.72(+0.34%)
Aug 12, 2021 212.08 212.85 209.07 210.20 2,454,408 -3.81(-1.78%)
Aug 11, 2021 213.28 214.38 209.79 214.01 1,505,806 +1.14(+0.53%)
Aug 10, 2021 212.34 213.63 209.87 212.88 1,596,928 +0.15(+0.07%)
Aug 09, 2021 210.78 213.76 208.62 212.73 2,191,536 +3.29(+1.57%)
Aug 06, 2021 207.42 210.00 207.42 209.44 1,285,880 +0.83(+0.40%)
Aug 05, 2021 209.02 210.54 206.85 208.60 1,814,488 +0.51(+0.24%)
Aug 04, 2021 206.87 210.01 205.41 208.09 1,855,479 +1.81(+0.88%)
Aug 03, 2021 205.86 206.73 198.94 206.28 2,125,181 +1.52(+0.74%)
Aug 02, 2021 205.96 211.53 204.35 204.76 3,452,507 +2.54(+1.26%)
Jul 30, 2021 198.26 202.50 197.94 202.23 1,669,416 +2.08(+1.04%)
Jul 29, 2021 197.69 200.69 196.96 200.15 1,705,511 +5.58(+2.87%)
Jul 28, 2021 191.22 196.06 191.22 194.57 1,788,998 +4.18(+2.20%)
Jul 27, 2021 192.56 192.98 186.83 190.39 2,066,266 -3.77(-1.94%)
Jul 26, 2021 192.04 194.70 191.78 194.16 1,567,416 +1.77(+0.92%)
Jul 23, 2021 191.74 192.97 189.88 192.39 1,973,193 +2.00(+1.05%)
Jul 22, 2021 192.87 192.87 188.37 190.39 1,966,034 -4.22(-2.17%)
Jul 21, 2021 189.11 194.67 189.11 194.61 1,939,274 +5.20(+2.75%)
Jul 20, 2021 185.28 191.09 184.05 189.41 1,834,108 +4.60(+2.49%)
Jul 19, 2021 183.52 185.55 181.19 184.81 2,646,118 -1.46(-0.78%)
Jul 16, 2021 191.45 193.29 185.72 186.27 2,390,701 -4.21(-2.21%)
Jul 15, 2021 193.27 195.54 188.92 190.49 4,039,451 -9.04(-4.53%)
Jul 14, 2021 202.39 204.54 198.47 199.53 1,646,138 -0.35(-0.18%)
Jul 13, 2021 199.60 200.70 198.79 199.88 1,743,636 -0.40(-0.20%)
Jul 12, 2021 198.32 200.36 196.67 200.29 2,133,414 +3.98(+2.03%)
Jul 09, 2021 192.14 197.19 190.88 196.31 1,413,151 +4.27(+2.22%)
Jul 08, 2021 189.66 193.15 187.88 192.04 1,970,248 -2.31(-1.19%)
Jul 07, 2021 198.90 199.37 193.79 194.35 2,122,023 -3.32(-1.68%)
Jul 06, 2021 198.64 199.81 195.82 197.67 2,179,899 -0.97(-0.49%)
Jul 02, 2021 199.09 199.82 196.89 198.64 1,221,904 +0.85(+0.43%)
Jul 01, 2021 201.39 201.56 197.21 197.79 1,583,590 -3.78(-1.88%)
Jun 30, 2021 203.39 203.48 199.52 201.57 2,212,590 -1.94(-0.95%)
Jun 29, 2021 201.53 203.75 200.78 203.51 1,839,414 +1.49(+0.74%)
Jun 28, 2021 201.70 202.60 199.35 202.02 1,980,951 +1.97(+0.98%)
Jun 25, 2021 200.34 202.24 198.35 200.05 13,410,411 +0.33(+0.17%)
Jun 24, 2021 196.94 200.97 196.35 199.72 2,623,294 +4.59(+2.35%)
Jun 23, 2021 192.13 195.84 191.98 195.13 1,706,591 +1.72(+0.89%)
Jun 22, 2021 193.72 194.70 191.77 193.42 1,679,883 -1.04(-0.53%)
Jun 21, 2021 190.43 194.67 189.59 194.46 2,359,913 +5.25(+2.78%)
Jun 18, 2021 191.67 193.04 188.82 189.20 4,895,416 -5.22(-2.69%)
Jun 17, 2021 195.74 197.12 191.35 194.43 1,817,940 -1.79(-0.91%)
Jun 16, 2021 199.88 200.31 193.43 196.22 2,059,348 -2.68(-1.34%)
Jun 15, 2021 198.70 200.83 197.79 198.89 2,113,326 -0.57(-0.29%)
Jun 14, 2021 197.48 200.34 195.06 199.46 2,142,828 +2.94(+1.50%)
Jun 11, 2021 196.40 197.78 194.86 196.52 1,862,800 +0.08(+0.04%)
Jun 10, 2021 193.46 198.02 193.17 196.44 2,427,031 +3.59(+1.86%)
Jun 09, 2021 194.16 195.03 192.02 192.86 1,983,686 -0.85(-0.44%)
Jun 08, 2021 198.43 198.43 192.97 193.71 3,400,521 -2.83(-1.44%)
Jun 07, 2021 197.37 197.37 195.14 196.54 2,648,507 -0.83(-0.42%)
Jun 04, 2021 196.74 198.59 196.07 197.37 3,567,385 +1.22(+0.62%)
Jun 03, 2021 200.88 201.05 196.03 196.15 3,986,035 -6.94(-3.42%)
Jun 02, 2021 202.37 203.78 200.78 203.09 1,806,218 -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