Financial News

Nxp Semiconductors (NQ: NXPI )

152.94 -2.19 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 174.47 178.11 170.64 170.90 2,898,002 -6.35(-3.58%)
Apr 28, 2022 172.06 179.43 170.31 177.25 3,106,923 +6.49(+3.80%)
Apr 27, 2022 166.65 172.41 165.67 170.76 3,341,475 +3.01(+1.79%)
Apr 26, 2022 169.98 170.96 167.36 167.75 3,369,562 -5.09(-2.94%)
Apr 25, 2022 169.96 173.50 169.01 172.84 2,781,719 +2.09(+1.22%)
Apr 22, 2022 174.76 175.33 170.01 170.75 2,165,393 -4.10(-2.34%)
Apr 21, 2022 181.26 174.36 174.85 2,346,330 -3.94(-2.20%)
Apr 20, 2022 180.67 185.28 178.37 178.79 2,685,040 +0.14(+0.08%)
Apr 19, 2022 170.23 179.28 170.22 178.65 2,979,283 +5.40(+3.12%)
Apr 18, 2022 169.70 176.73 169.15 173.25 2,138,258 +3.25(+1.91%)
Apr 14, 2022 171.26 172.51 168.79 170.00 2,698,294 -1.03(-0.60%)
Apr 13, 2022 167.51 171.35 165.63 171.03 2,922,560 +4.80(+2.89%)
Apr 12, 2022 169.83 170.47 165.08 166.23 3,138,919 +0.71(+0.43%)
Apr 11, 2022 165.43 168.16 164.75 165.52 3,346,918 -1.98(-1.18%)
Apr 08, 2022 170.52 170.72 165.26 167.50 5,746,553 -5.42(-3.13%)
Apr 07, 2022 172.51 175.56 169.44 172.92 2,016,243 -1.10(-0.63%)
Apr 06, 2022 170.85 177.25 169.78 174.02 3,754,889 -1.05(-0.60%)
Apr 05, 2022 180.40 181.18 172.78 175.07 4,234,915 -7.54(-4.13%)
Apr 04, 2022 181.72 184.75 180.68 182.61 1,844,118 +0.59(+0.32%)
Apr 01, 2022 187.12 187.12 179.15 182.02 2,417,288 -2.95(-1.59%)
Mar 31, 2022 188.45 189.28 184.76 184.97 2,627,157 -2.36(-1.26%)
Mar 30, 2022 192.76 194.39 186.23 187.33 1,922,402 -7.41(-3.81%)
Mar 29, 2022 193.38 196.35 190.72 194.74 2,083,082 +5.32(+2.81%)
Mar 28, 2022 188.38 190.11 183.99 189.42 2,490,425 -1.04(-0.55%)
Mar 25, 2022 191.58 191.84 186.40 190.46 1,768,614 -0.62(-0.32%)
Mar 24, 2022 188.20 191.38 184.25 191.08 2,320,515 +7.49(+4.08%)
Mar 23, 2022 185.05 188.54 183.44 183.59 1,865,307 -4.16(-2.22%)
Mar 22, 2022 189.95 192.19 187.51 187.75 2,799,927 -2.76(-1.45%)
Mar 21, 2022 190.87 193.23 186.53 190.51 1,894,947 -1.91(-0.99%)
Mar 18, 2022 187.51 192.85 184.68 192.42 3,132,082 +2.65(+1.40%)
Mar 17, 2022 187.03 190.32 185.14 189.77 1,488,940 +1.45(+0.77%)
Mar 16, 2022 181.37 188.42 178.18 188.32 2,845,993 +9.88(+5.54%)
Mar 15, 2022 172.86 179.03 172.71 178.44 2,183,070 +6.73(+3.92%)
Mar 14, 2022 178.38 179.64 170.22 171.71 2,515,945 -6.85(-3.84%)
Mar 11, 2022 183.98 185.27 178.16 178.56 2,176,907 -1.94(-1.07%)
Mar 10, 2022 179.24 181.32 175.82 180.50 1,899,187 -2.85(-1.55%)
Mar 09, 2022 183.00 186.27 182.20 183.35 3,108,383 +6.45(+3.65%)
Mar 08, 2022 170.62 185.44 168.74 176.90 4,005,471 +7.18(+4.23%)
Mar 07, 2022 177.79 179.10 169.55 169.72 2,990,174 -6.73(-3.81%)
Mar 04, 2022 182.48 183.23 174.16 176.45 3,190,789 -8.25(-4.47%)
Mar 03, 2022 189.42 189.92 184.05 184.70 2,590,400 -3.65(-1.94%)
Mar 02, 2022 183.02 190.47 182.63 188.35 3,191,755 +7.17(+3.96%)
Mar 01, 2022 189.61 189.99 179.23 181.18 2,997,535 -8.94(-4.70%)
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%)
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