Financial News

Nxp Semiconductors (NQ: NXPI )

246.62 +1.19 (+0.48%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 167.44 170.94 163.77 164.02 3,019,605 -6.09(-3.58%)
Apr 28, 2022 165.13 172.20 163.45 170.11 3,237,293 +6.23(+3.80%)
Apr 27, 2022 159.94 165.47 159.00 163.88 3,481,687 +2.89(+1.79%)
Apr 26, 2022 163.13 164.07 160.62 160.99 3,510,953 -4.88(-2.94%)
Apr 25, 2022 163.12 166.51 162.20 165.88 2,898,443 +2.00(+1.22%)
Apr 22, 2022 167.72 168.27 163.17 163.87 2,256,255 -3.94(-2.34%)
Apr 21, 2022 173.96 175.84 167.34 167.81 2,444,785 -3.78(-2.20%)
Apr 20, 2022 173.39 177.82 171.19 171.59 2,797,707 +0.13(+0.08%)
Apr 19, 2022 163.38 172.06 163.37 171.46 3,104,297 +5.18(+3.12%)
Apr 18, 2022 162.87 169.61 162.34 166.27 2,227,982 +3.12(+1.91%)
Apr 14, 2022 164.36 165.56 161.99 163.15 2,811,517 -0.99(-0.60%)
Apr 13, 2022 160.76 164.45 158.96 164.14 3,045,194 +4.61(+2.89%)
Apr 12, 2022 162.99 163.60 158.43 159.54 3,270,632 +0.68(+0.43%)
Apr 11, 2022 158.77 161.38 158.12 158.85 3,487,358 -1.90(-1.18%)
Apr 08, 2022 163.65 163.84 158.60 160.75 5,987,685 -5.20(-3.13%)
Apr 07, 2022 165.56 168.49 162.62 165.96 2,100,847 -1.06(-0.63%)
Apr 06, 2022 163.97 170.11 162.94 167.01 3,912,448 -1.01(-0.60%)
Apr 05, 2022 173.13 173.88 165.82 168.02 4,412,617 -7.24(-4.13%)
Apr 04, 2022 174.40 177.31 173.40 175.26 1,921,499 +0.57(+0.32%)
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