Financial News

Nxp Semiconductors (NQ: NXPI )

245.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 157.82 160.58 156.37 160.50 3,029,494 +2.50(+1.58%)
Apr 27, 2023 156.84 158.66 152.24 158.00 4,213,907 -4.08(-2.52%)
Apr 26, 2023 161.78 163.74 160.23 162.08 2,003,037 +0.86(+0.53%)
Apr 25, 2023 165.44 165.44 159.49 161.22 2,664,317 -5.31(-3.19%)
Apr 24, 2023 166.47 167.37 165.13 166.53 1,087,936 +0.07(+0.04%)
Apr 21, 2023 165.66 166.77 162.27 166.47 1,864,352 +0.20(+0.12%)
Apr 20, 2023 163.16 169.00 160.01 166.27 2,540,889 -3.11(-1.83%)
Apr 19, 2023 170.09 171.13 169.04 169.38 1,220,179 -2.93(-1.70%)
Apr 18, 2023 172.94 173.97 171.10 172.31 1,396,920 +1.24(+0.73%)
Apr 17, 2023 167.47 171.28 167.47 171.06 1,242,987 +2.12(+1.25%)
Apr 14, 2023 168.74 171.32 167.13 168.94 1,522,445 +0.42(+0.25%)
Apr 13, 2023 167.00 169.69 166.16 168.52 1,681,473 +1.67(+1.00%)
Apr 12, 2023 169.89 170.88 166.43 166.86 1,761,589 -1.64(-0.97%)
Apr 11, 2023 170.97 171.54 168.26 168.49 1,621,065 -0.51(-0.30%)
Apr 10, 2023 165.49 169.11 164.73 169.00 1,781,674 +2.26(+1.36%)
Apr 06, 2023 168.70 169.36 166.62 166.74 1,969,621 -2.86(-1.69%)
Apr 05, 2023 170.96 171.33 167.94 169.60 2,235,145 -3.04(-1.76%)
Apr 04, 2023 178.89 178.91 172.24 172.64 1,677,425 -5.75(-3.22%)
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