Financial News

Nxp Semiconductors (NQ: NXPI )

187.95 -5.29 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 204.68 207.39 203.90 205.57 2,302,718 +1.17(+0.57%)
May 27, 2021 200.80 204.59 199.33 204.41 3,603,193 +3.97(+1.98%)
May 26, 2021 199.03 202.11 198.38 200.44 2,039,684 +1.34(+0.67%)
May 25, 2021 200.30 200.92 198.49 199.10 1,971,072 +0.37(+0.19%)
May 24, 2021 195.19 200.01 195.19 198.73 2,151,615 +4.31(+2.22%)
May 21, 2021 195.57 196.72 193.67 194.42 2,300,855 +0.27(+0.14%)
May 20, 2021 190.18 195.07 190.18 194.15 2,716,573 +4.60(+2.43%)
May 19, 2021 181.98 190.40 180.97 189.55 2,827,393 +3.45(+1.85%)
May 18, 2021 187.73 189.95 185.89 186.10 2,353,606 +0.20(+0.11%)
May 17, 2021 185.00 186.18 182.06 185.89 2,308,354 -1.06(-0.57%)
May 14, 2021 183.58 189.56 183.00 186.95 3,037,911 +5.67(+3.13%)
May 13, 2021 179.74 183.90 179.58 181.28 2,659,751 +3.56(+2.00%)
May 12, 2021 182.60 184.73 176.69 177.73 3,928,627 -9.49(-5.07%)
May 11, 2021 178.35 187.49 177.54 187.22 3,123,998 +3.41(+1.86%)
May 10, 2021 189.90 190.98 183.69 183.80 2,931,497 -8.64(-4.49%)
May 07, 2021 189.61 193.01 187.98 192.45 3,415,888 +5.25(+2.81%)
May 06, 2021 184.18 187.29 181.11 187.20 2,864,146 +2.05(+1.11%)
May 05, 2021 186.71 187.40 183.38 185.15 4,363,914 -0.66(-0.36%)
May 04, 2021 183.29 186.45 180.08 185.81 4,570,251 -0.73(-0.39%)
May 03, 2021 189.37 190.52 185.20 186.53 2,309,299 -0.65(-0.35%)
Apr 30, 2021 191.81 192.85 185.77 187.19 3,809,854 -8.02(-4.11%)
Apr 29, 2021 195.64 196.07 190.97 195.21 2,038,821 +2.05(+1.06%)
Apr 28, 2021 198.25 198.25 192.87 193.16 2,253,724 -4.62(-2.33%)
Apr 27, 2021 202.03 203.41 196.86 197.78 2,869,096 -1.58(-0.79%)
Apr 26, 2021 196.80 201.00 196.51 199.35 3,329,987 +3.37(+1.72%)
Apr 23, 2021 192.61 197.16 192.47 195.99 3,302,525 +5.16(+2.71%)
Apr 22, 2021 195.68 196.48 190.46 190.82 2,447,623 -4.75(-2.43%)
Apr 21, 2021 188.79 195.78 187.14 195.57 2,825,817 +7.07(+3.75%)
Apr 20, 2021 188.50 191.15 187.03 188.50 3,288,543 -0.88(-0.46%)
Apr 19, 2021 193.86 194.03 186.68 189.37 2,762,368 -4.49(-2.32%)
Apr 16, 2021 195.63 196.49 193.51 193.87 2,249,917 -2.32(-1.18%)
Apr 15, 2021 197.15 197.15 193.04 196.19 1,910,941 +1.83(+0.94%)
Apr 14, 2021 195.64 197.71 193.10 194.36 2,960,925 -2.05(-1.04%)
Apr 13, 2021 201.59 202.04 195.17 196.41 3,119,855 -5.78(-2.86%)
Apr 12, 2021 202.23 202.46 199.21 202.19 1,734,412 -1.22(-0.60%)
Apr 09, 2021 201.71 203.72 200.34 203.41 1,931,409 -0.02(-0.01%)
Apr 08, 2021 203.22 204.84 201.36 203.43 3,267,282 -2.85(-1.38%)
Apr 07, 2021 206.04 207.49 204.45 206.27 1,565,988 -0.75(-0.36%)
Apr 06, 2021 206.73 208.76 202.89 207.02 2,239,357 -1.74(-0.83%)
Apr 05, 2021 205.50 210.44 203.83 208.76 2,739,159 +6.44(+3.18%)
Apr 01, 2021 199.59 202.55 198.50 202.33 2,738,529 +6.55(+3.35%)
Mar 31, 2021 194.49 197.58 192.53 195.77 2,935,221 +3.47(+1.80%)
Mar 30, 2021 187.07 193.31 186.95 192.30 2,390,649 +3.53(+1.87%)
Mar 29, 2021 191.47 192.19 186.57 188.77 2,784,278 -4.73(-2.44%)
Mar 26, 2021 185.51 193.91 183.84 193.50 3,184,254 +7.48(+4.02%)
Mar 25, 2021 177.61 186.69 177.24 186.02 3,612,194 +3.92(+2.15%)
Mar 24, 2021 187.91 189.13 182.07 182.10 2,975,036 -4.22(-2.26%)
Mar 23, 2021 194.58 194.69 184.54 186.32 4,883,168 -8.54(-4.38%)
Mar 22, 2021 197.49 200.42 191.21 194.86 6,043,885 -1.59(-0.81%)
Mar 19, 2021 190.92 198.87 187.88 196.45 54,612,304 +3.35(+1.74%)
Mar 18, 2021 198.50 202.49 192.22 193.10 8,534,445 -9.48(-4.68%)
Mar 17, 2021 194.04 203.79 193.50 202.58 7,529,335 +5.41(+2.74%)
Mar 16, 2021 195.54 200.51 195.09 197.17 7,084,790 +2.79(+1.44%)
Mar 15, 2021 191.36 194.47 188.84 194.38 12,447,209 +15.99(+8.96%)
Mar 12, 2021 179.78 181.50 176.76 178.40 2,136,994 -4.34(-2.38%)
Mar 11, 2021 180.99 183.70 179.38 182.74 3,307,268 +7.82(+4.47%)
Mar 10, 2021 181.16 181.63 174.72 174.92 2,310,129 -3.29(-1.84%)
Mar 09, 2021 170.75 179.58 169.65 178.20 3,803,880 +12.43(+7.50%)
Mar 08, 2021 173.36 177.97 164.95 165.78 3,268,408 -9.60(-5.47%)
Mar 05, 2021 168.91 176.50 160.97 175.37 5,236,397 +13.20(+8.14%)
Mar 04, 2021 168.29 171.28 159.17 162.17 3,852,964 -8.44(-4.95%)
Mar 03, 2021 177.02 178.54 170.17 170.61 2,493,522 -6.09(-3.45%)
Mar 02, 2021 183.22 183.96 176.50 176.70 2,857,897 -4.88(-2.69%)
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