Financial News

Nxp Semiconductors (NQ: NXPI )

236.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 183.64 184.89 179.13 182.38 2,856,316 -3.91(-2.10%)
Feb 25, 2022 182.74 186.41 180.35 186.30 2,146,082 +2.67(+1.45%)
Feb 24, 2022 171.83 183.93 171.05 183.63 3,344,063 +6.01(+3.39%)
Feb 23, 2022 182.73 186.68 177.50 177.62 2,723,015 -2.00(-1.12%)
Feb 22, 2022 177.64 183.81 176.43 179.62 2,461,846 +0.14(+0.08%)
Feb 18, 2022 179.48 0 -0.50(-0.28%)
Feb 17, 2022 188.41 189.41 179.76 179.97 2,881,498 -11.56(-6.03%)
Feb 16, 2022 187.50 192.47 185.15 191.53 2,052,632 +2.92(+1.55%)
Feb 15, 2022 182.75 188.89 181.51 188.62 2,929,115 +10.95(+6.17%)
Feb 14, 2022 180.19 183.87 176.48 177.66 2,126,489 -1.48(-0.82%)
Feb 11, 2022 191.87 192.79 177.64 179.14 3,897,171 -11.81(-6.18%)
Feb 10, 2022 196.04 201.09 190.07 190.95 2,570,950 -10.27(-5.11%)
Feb 09, 2022 197.13 201.45 192.34 201.22 3,246,186 +6.94(+3.57%)
Feb 08, 2022 189.26 195.03 188.10 194.29 2,402,841 +5.38(+2.85%)
Feb 07, 2022 190.33 193.69 188.08 188.91 2,262,913 -1.15(-0.61%)
Feb 04, 2022 188.95 191.97 183.03 190.06 3,341,405 -0.21(-0.11%)
Feb 03, 2022 198.31 189.75 190.27 4,443,877 -11.52(-5.71%)
Feb 02, 2022 201.10 203.21 197.31 201.79 2,984,317 +2.06(+1.03%)
Feb 01, 2022 200.49 202.40 191.87 199.73 4,236,595 +2.65(+1.34%)
Jan 31, 2022 182.64 197.52 197.08 5,892,940 +15.34(+8.44%)
Jan 28, 2022 178.89 181.82 172.79 181.74 5,159,041 +1.43(+0.79%)
Jan 27, 2022 192.69 192.84 178.80 180.31 3,946,705 -8.63(-4.57%)
Jan 26, 2022 192.29 196.90 185.66 188.94 3,617,560 +2.10(+1.12%)
Jan 25, 2022 189.17 191.73 185.52 186.84 4,016,982 -7.96(-4.09%)
Jan 24, 2022 187.86 195.19 180.42 194.81 3,897,544 +2.99(+1.56%)
Jan 21, 2022 189.30 199.28 188.79 191.81 3,973,778 +0.33(+0.17%)
Jan 20, 2022 199.53 203.15 191.29 191.49 3,006,008 -10.88(-5.38%)
Jan 19, 2022 209.07 211.48 202.20 202.37 1,967,771 -6.21(-2.98%)
Jan 18, 2022 211.05 212.16 207.92 208.57 2,447,777 -7.55(-3.49%)
Jan 14, 2022 216.12 0 +3.29(+1.55%)
Jan 13, 2022 222.55 222.90 211.62 212.83 3,033,824 -6.87(-3.13%)
Jan 12, 2022 219.74 221.98 216.67 219.70 1,316,581 +1.42(+0.65%)
Jan 11, 2022 213.61 218.48 211.77 218.28 1,829,745 +5.48(+2.57%)
Jan 10, 2022 211.09 213.10 205.96 212.80 2,008,211 +0.48(+0.23%)
Jan 07, 2022 218.72 220.63 210.93 212.32 1,834,857 -5.40(-2.48%)
Jan 06, 2022 216.32 219.45 214.99 217.72 2,040,834 +2.29(+1.06%)
Jan 05, 2022 222.32 224.75 215.13 215.43 2,046,447 -7.96(-3.56%)
Jan 04, 2022 222.95 225.34 216.28 223.39 2,047,605 +1.58(+0.71%)
Jan 03, 2022 219.09 223.87 218.51 221.81 1,583,759 +3.30(+1.51%)
Dec 31, 2021 219.82 222.08 218.10 218.51 1,066,421 -0.79(-0.36%)
Dec 30, 2021 221.15 223.13 219.01 219.30 923,638 -1.84(-0.83%)
Dec 29, 2021 221.01 223.87 220.54 221.14 1,163,806 -0.48(-0.22%)
Dec 28, 2021 224.29 224.88 219.28 221.62 1,419,892 -1.69(-0.76%)
Dec 27, 2021 219.34 223.37 218.34 223.31 1,288,265 +5.21(+2.39%)
Dec 23, 2021 217.53 219.86 217.05 218.10 959,542 +0.57(+0.26%)
Dec 22, 2021 213.97 217.65 212.69 217.53 1,102,833 +2.29(+1.06%)
Dec 21, 2021 212.53 215.56 210.13 215.24 1,671,721 +6.45(+3.09%)
Dec 20, 2021 206.72 210.74 205.88 208.79 1,392,803 -1.02(-0.48%)
Dec 17, 2021 207.44 213.48 205.72 209.81 4,869,611 +0.73(+0.35%)
Dec 16, 2021 219.53 219.98 208.79 209.08 3,359,944 -10.96(-4.98%)
Dec 15, 2021 212.33 220.28 209.87 220.04 2,672,745 +9.01(+4.27%)
Dec 14, 2021 210.00 212.61 207.93 211.04 1,758,904 -1.19(-0.56%)
Dec 13, 2021 218.53 218.53 210.57 212.22 2,034,604 -4.47(-2.06%)
Dec 10, 2021 218.70 219.01 213.41 216.69 1,830,468 +1.24(+0.58%)
Dec 09, 2021 215.63 218.70 215.06 215.45 2,080,511 -2.80(-1.28%)
Dec 08, 2021 219.13 219.89 211.55 218.25 4,054,734 -10.34(-4.53%)
Dec 07, 2021 219.11 229.56 218.17 228.60 3,066,259 +13.99(+6.52%)
Dec 06, 2021 217.97 218.46 208.05 214.61 2,323,796 -2.72(-1.25%)
Dec 03, 2021 215.30 218.60 212.00 217.32 2,867,470 +4.20(+1.97%)
Dec 02, 2021 210.77 213.86 208.77 213.12 2,021,705 -0.26(-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