Financial News

Nxp Semiconductors (NQ: NXPI )

184.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 196.08 196.98 191.33 191.49 2,399,505 -2.82(-1.45%)
Sep 29, 2021 198.37 199.23 193.44 194.31 2,021,628 -7.27(-3.61%)
Sep 28, 2021 207.89 209.21 201.34 201.58 2,251,095 -10.27(-4.85%)
Sep 27, 2021 209.41 213.26 207.96 211.84 1,094,273 +0.02(+0.01%)
Sep 24, 2021 210.20 213.14 209.24 211.82 1,121,968 +0.31(+0.15%)
Sep 23, 2021 209.36 213.20 208.25 211.51 1,463,461 +3.20(+1.53%)
Sep 22, 2021 203.16 208.50 202.48 208.31 1,774,321 +6.86(+3.41%)
Sep 21, 2021 200.08 203.12 198.47 201.45 1,559,156 +3.21(+1.62%)
Sep 20, 2021 200.33 200.41 194.49 198.25 3,027,176 -6.40(-3.13%)
Sep 17, 2021 206.90 207.44 203.26 204.65 4,989,360 -3.62(-1.74%)
Sep 16, 2021 206.31 208.93 204.12 208.26 1,537,272 +0.67(+0.32%)
Sep 15, 2021 207.91 207.94 205.27 207.59 1,447,152 +0.84(+0.41%)
Sep 14, 2021 211.28 211.49 206.43 206.75 1,437,466 -2.67(-1.27%)
Sep 13, 2021 209.09 210.87 206.40 209.42 1,452,751 +2.58(+1.25%)
Sep 10, 2021 207.63 211.10 206.72 206.83 1,884,386 +1.62(+0.79%)
Sep 09, 2021 204.60 206.63 203.79 205.21 2,510,620 +2.28(+1.12%)
Sep 08, 2021 206.66 207.44 202.08 202.93 1,785,370 -4.62(-2.23%)
Sep 07, 2021 208.13 208.17 206.09 207.55 1,868,998 -0.13(-0.06%)
Sep 03, 2021 207.78 210.01 207.01 207.68 1,860,232 +1.05(+0.51%)
Sep 02, 2021 207.61 207.91 205.45 206.63 1,903,635 +0.40(+0.19%)
Sep 01, 2021 210.08 210.48 206.18 206.23 2,616,975 -3.54(-1.69%)
Aug 31, 2021 216.71 216.71 204.57 209.77 5,288,179 -12.20(-5.50%)
Aug 30, 2021 221.67 223.02 219.93 221.97 1,183,798 +1.10(+0.50%)
Aug 27, 2021 217.22 221.22 216.46 220.86 1,790,866 +4.16(+1.92%)
Aug 26, 2021 211.82 217.81 210.25 216.70 2,390,879 +4.34(+2.04%)
Aug 25, 2021 210.62 213.62 209.92 212.36 1,957,931 +3.19(+1.52%)
Aug 24, 2021 206.98 209.70 206.54 209.17 1,731,241 +3.79(+1.85%)
Aug 23, 2021 201.20 206.04 201.20 205.38 1,783,674 +5.49(+2.75%)
Aug 20, 2021 197.65 200.11 197.31 199.89 1,359,346 +1.93(+0.98%)
Aug 19, 2021 195.75 198.35 194.63 197.96 2,431,684 -0.78(-0.39%)
Aug 18, 2021 201.35 202.88 198.53 198.74 1,575,962 -2.61(-1.30%)
Aug 17, 2021 206.01 206.01 199.50 201.35 2,339,207 -6.49(-3.12%)
Aug 16, 2021 207.67 209.25 206.70 207.85 1,582,796 -2.05(-0.98%)
Aug 13, 2021 208.80 211.41 208.19 209.89 1,457,792 +0.71(+0.34%)
Aug 12, 2021 211.06 211.81 208.06 209.18 2,466,364 -3.79(-1.78%)
Aug 11, 2021 212.24 213.35 208.77 212.98 1,513,142 +1.13(+0.53%)
Aug 10, 2021 211.31 212.59 208.85 211.84 1,604,707 +0.15(+0.07%)
Aug 09, 2021 209.76 212.72 207.61 211.70 2,202,211 +3.28(+1.57%)
Aug 06, 2021 206.41 208.98 206.41 208.42 1,292,144 +0.83(+0.40%)
Aug 05, 2021 208.00 209.52 205.85 207.59 1,823,327 +0.51(+0.24%)
Aug 04, 2021 205.87 209.00 204.41 207.09 1,864,518 +1.80(+0.88%)
Aug 03, 2021 204.86 205.73 197.98 205.28 2,135,533 +1.51(+0.74%)
Aug 02, 2021 204.96 210.51 203.36 203.77 3,469,325 +2.53(+1.26%)
Jul 30, 2021 197.30 201.52 196.98 201.25 1,677,549 +2.07(+1.04%)
Jul 29, 2021 196.74 199.72 196.01 199.18 1,713,819 +5.55(+2.87%)
Jul 28, 2021 190.29 195.11 190.29 193.63 1,797,713 +4.16(+2.20%)
Jul 27, 2021 191.63 192.04 185.93 189.47 2,076,332 -3.75(-1.94%)
Jul 26, 2021 191.11 193.76 190.85 193.22 1,575,052 +1.77(+0.92%)
Jul 23, 2021 190.81 192.03 188.96 191.46 1,982,805 +1.99(+1.05%)
Jul 22, 2021 191.93 191.93 187.46 189.47 1,975,611 -4.20(-2.17%)
Jul 21, 2021 188.19 193.73 188.19 193.67 1,948,721 +5.18(+2.75%)
Jul 20, 2021 184.38 190.16 183.16 188.49 1,843,043 +4.57(+2.49%)
Jul 19, 2021 182.63 184.65 180.31 183.92 2,659,008 -1.45(-0.78%)
Jul 16, 2021 190.52 192.35 184.81 185.37 2,402,347 -4.19(-2.21%)
Jul 15, 2021 192.33 194.59 188.00 189.56 4,059,128 -9.00(-4.53%)
Jul 14, 2021 201.41 203.55 197.51 198.56 1,654,156 -0.35(-0.18%)
Jul 13, 2021 198.63 199.72 197.83 198.91 1,752,130 -0.40(-0.20%)
Jul 12, 2021 197.35 199.39 195.72 199.31 2,143,807 +3.96(+2.03%)
Jul 09, 2021 191.21 196.23 189.95 195.36 1,420,035 +4.25(+2.22%)
Jul 08, 2021 188.74 192.22 186.97 191.10 1,979,846 -2.30(-1.19%)
Jul 07, 2021 197.94 198.40 192.85 193.41 2,132,360 -3.31(-1.68%)
Jul 06, 2021 197.68 198.84 194.87 196.71 2,190,518 -0.97(-0.49%)
Jul 02, 2021 198.12 198.86 195.93 197.68 1,227,856 +0.85(+0.43%)
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