Financial News

Nxp Semiconductors (NQ: NXPI )

205.68 +1.60 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 146.53 149.51 144.26 144.34 2,159,190 -3.42(-2.32%)
Sep 29, 2022 150.65 151.71 143.79 147.76 2,903,466 -5.31(-3.47%)
Sep 28, 2022 149.66 153.72 149.00 153.08 2,149,952 +2.87(+1.91%)
Sep 27, 2022 151.09 153.14 147.51 150.21 1,856,808 +1.53(+1.03%)
Sep 26, 2022 149.76 151.63 147.99 148.69 2,215,565 -0.97(-0.65%)
Sep 23, 2022 149.45 150.07 145.23 149.65 2,739,189 -2.14(-1.41%)
Sep 22, 2022 155.50 156.46 150.85 151.80 2,135,929 -3.95(-2.54%)
Sep 21, 2022 158.37 163.13 155.71 155.75 1,562,014 -1.69(-1.08%)
Sep 20, 2022 156.91 159.06 156.08 157.44 1,387,824 -2.15(-1.35%)
Sep 19, 2022 154.87 159.87 154.42 159.60 1,616,981 +3.09(+1.98%)
Sep 16, 2022 155.15 157.22 153.49 156.50 2,561,568 +0.25(+0.16%)
Sep 15, 2022 155.64 158.51 153.46 156.25 2,391,654 +0.22(+0.14%)
Sep 14, 2022 151.30 156.98 150.84 156.02 2,868,752 +4.73(+3.13%)
Sep 13, 2022 157.71 159.02 150.84 151.29 3,969,617 -13.25(-8.05%)
Sep 12, 2022 165.00 165.35 162.52 164.54 1,315,440 +0.91(+0.55%)
Sep 09, 2022 162.10 164.34 161.22 163.63 2,155,812 +2.62(+1.63%)
Sep 08, 2022 157.63 162.42 156.39 161.01 1,539,634 +2.07(+1.30%)
Sep 07, 2022 156.21 160.90 156.06 158.94 1,735,066 +2.50(+1.60%)
Sep 06, 2022 157.52 158.79 154.75 156.44 2,087,904 -1.60(-1.01%)
Sep 02, 2022 162.39 163.70 157.01 158.04 1,743,203 -1.96(-1.22%)
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