Financial News

Nxp Semiconductors (NQ: NXPI )

176.99 -5.00 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 191.43 192.73 186.73 190.12 2,740,070 -4.08(-2.10%)
Feb 25, 2022 190.49 194.32 188.00 194.20 2,058,741 +2.78(+1.45%)
Feb 24, 2022 179.12 191.73 178.31 191.42 3,207,967 +6.27(+3.39%)
Feb 23, 2022 190.48 194.60 185.03 185.15 2,612,194 -2.09(-1.12%)
Feb 22, 2022 185.18 191.60 183.91 187.24 2,361,654 +0.15(+0.08%)
Feb 18, 2022 187.09 0 -0.52(-0.28%)
Feb 17, 2022 196.40 197.45 187.39 187.61 2,764,227 -12.05(-6.04%)
Feb 16, 2022 195.45 200.64 193.00 199.66 1,969,094 +3.04(+1.55%)
Feb 15, 2022 190.50 196.90 189.21 196.62 2,809,906 +11.42(+6.17%)
Feb 14, 2022 187.84 191.67 183.97 185.20 2,039,946 -1.54(-0.82%)
Feb 11, 2022 200.01 200.97 185.18 186.74 3,738,564 -12.31(-6.18%)
Feb 10, 2022 204.36 209.62 198.13 199.05 2,466,318 -10.71(-5.11%)
Feb 09, 2022 205.49 210.00 200.50 209.76 3,114,073 +7.23(+3.57%)
Feb 08, 2022 197.29 203.30 196.09 202.53 2,305,051 +5.61(+2.85%)
Feb 07, 2022 198.40 201.91 196.06 196.92 2,170,817 -1.20(-0.61%)
Feb 04, 2022 196.97 200.11 190.79 198.12 3,205,417 -0.22(-0.11%)
Feb 03, 2022 206.72 197.80 198.34 4,263,020 -12.01(-5.71%)
Feb 02, 2022 209.63 211.83 205.69 210.35 2,862,862 +2.15(+1.03%)
Feb 01, 2022 208.99 210.99 200.01 208.20 4,064,174 +2.76(+1.34%)
Jan 31, 2022 190.39 205.90 205.44 5,653,109 +15.99(+8.44%)
Jan 28, 2022 186.48 189.53 180.12 189.45 4,949,079 +1.49(+0.79%)
Jan 27, 2022 200.87 201.02 186.39 187.96 3,786,082 -9.00(-4.57%)
Jan 26, 2022 200.45 205.25 193.54 196.96 3,470,333 +2.19(+1.12%)
Jan 25, 2022 197.20 199.86 193.39 194.77 3,853,499 -8.30(-4.09%)
Jan 24, 2022 195.83 203.47 188.07 203.07 3,738,922 +3.12(+1.56%)
Jan 21, 2022 197.33 207.73 196.80 199.95 3,812,054 +0.34(+0.17%)
Jan 20, 2022 208.00 211.77 199.41 199.61 2,883,670 -11.34(-5.38%)
Jan 19, 2022 217.94 220.45 210.78 210.95 1,887,687 -6.47(-2.98%)
Jan 18, 2022 220.00 221.16 216.74 217.42 2,348,158 -7.87(-3.49%)
Jan 14, 2022 225.29 0 +3.43(+1.55%)
Jan 13, 2022 231.99 232.36 220.60 221.86 2,910,354 -7.16(-3.13%)
Jan 12, 2022 229.06 231.40 225.86 229.02 1,262,999 +1.48(+0.65%)
Jan 11, 2022 222.67 227.75 220.75 227.54 1,755,278 +5.71(+2.57%)
Jan 10, 2022 220.05 222.14 214.70 221.83 1,926,481 +0.50(+0.23%)
Jan 07, 2022 228.00 229.99 219.88 221.33 1,760,182 -5.63(-2.48%)
Jan 06, 2022 225.50 228.76 224.11 226.96 1,957,777 +2.39(+1.06%)
Jan 05, 2022 231.75 234.28 224.26 224.57 1,963,161 -8.30(-3.56%)
Jan 04, 2022 232.41 234.90 225.46 232.87 1,964,272 +1.65(+0.71%)
Jan 03, 2022 228.39 233.37 227.78 231.22 1,519,304 +3.44(+1.51%)
Dec 31, 2021 229.15 231.50 227.35 227.78 1,023,020 -0.82(-0.36%)
Dec 30, 2021 230.53 232.60 228.30 228.60 886,048 -1.92(-0.83%)
Dec 29, 2021 230.39 233.37 229.90 230.52 1,116,442 -0.50(-0.22%)
Dec 28, 2021 233.81 234.42 228.58 231.02 1,362,106 -1.76(-0.76%)
Dec 27, 2021 228.65 232.85 227.60 232.78 1,235,836 +5.43(+2.39%)
Dec 23, 2021 226.76 229.19 226.26 227.35 920,491 +0.59(+0.26%)
Dec 22, 2021 223.05 226.88 221.71 226.76 1,057,950 +2.39(+1.07%)
Dec 21, 2021 221.55 224.70 219.05 224.37 1,603,686 +6.72(+3.09%)
Dec 20, 2021 215.49 219.69 214.61 217.65 1,336,119 -1.06(-0.48%)
Dec 17, 2021 216.24 222.54 214.45 218.71 4,671,428 +0.76(+0.35%)
Dec 16, 2021 228.84 229.31 217.65 217.95 3,223,201 -11.43(-4.98%)
Dec 15, 2021 221.34 229.62 218.78 229.38 2,563,970 +9.39(+4.27%)
Dec 14, 2021 218.91 221.63 216.75 219.99 1,687,321 -1.80(-0.81%)
Dec 13, 2021 228.38 228.38 220.06 221.79 1,946,850 -4.67(-2.06%)
Dec 10, 2021 228.56 228.88 223.03 226.46 1,751,518 +1.30(+0.58%)
Dec 09, 2021 225.35 228.56 224.75 225.16 1,990,777 -2.93(-1.28%)
Dec 08, 2021 229.01 229.80 221.09 228.09 3,879,849 -10.81(-4.52%)
Dec 07, 2021 228.99 239.91 228.00 238.90 2,934,008 +14.62(+6.52%)
Dec 06, 2021 227.80 228.31 217.43 224.28 2,223,569 -2.84(-1.25%)
Dec 03, 2021 225.00 228.46 221.56 227.12 2,743,793 +4.39(+1.97%)
Dec 02, 2021 220.27 223.50 218.18 222.73 1,934,507 -0.27(-0.12%)
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