Nxp Semiconductors (NQ: NXPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	92.62	94.01	89.71	89.71	45,822,536	-2.95(-3.18%)
May 28, 2020	96.88	96.91	92.53	92.66	4,043,039	-4.79(-4.91%)
May 27, 2020	95.48	97.78	94.62	97.45	5,482,452	+2.22(+2.33%)
May 26, 2020	96.31	98.26	94.86	95.23	5,249,601	+3.44(+3.74%)
May 22, 2020	92.29	92.82	90.41	91.79	2,886,651	-0.52(-0.57%)
May 21, 2020	96.01	96.71	91.13	92.32	3,636,017	-4.40(-4.55%)
May 20, 2020	94.98	98.17	94.92	96.71	4,723,448	+4.26(+4.60%)
May 19, 2020	94.14	95.31	91.84	92.46	3,747,828	-2.83(-2.97%)
May 18, 2020	87.88	95.60	87.21	95.29	6,106,353	+10.85(+12.85%)
May 15, 2020	83.93	86.24	83.39	84.44	4,687,969	-2.93(-3.36%)
May 14, 2020	85.65	88.49	83.18	87.37	3,620,189	+0.52(+0.60%)
May 13, 2020	88.70	90.36	85.61	86.85	5,926,357	-4.95(-5.39%)
May 12, 2020	95.99	96.60	91.61	91.79	2,142,547	-3.95(-4.12%)
May 11, 2020	96.87	96.95	95.24	95.74	1,970,443	-2.13(-2.17%)
May 08, 2020	95.87	98.36	94.93	97.87	2,885,901	+2.04(+2.12%)
May 07, 2020	95.41	96.27	93.48	95.84	2,505,598	+2.13(+2.27%)
May 06, 2020	93.08	95.71	92.25	93.71	2,895,712	+1.10(+1.19%)
May 05, 2020	92.10	94.04	91.70	92.61	3,120,733	+2.46(+2.73%)
May 04, 2020	87.97	90.27	86.45	90.14	4,005,365	+0.99(+1.11%)
May 01, 2020	91.00	92.42	88.70	89.15	2,999,233	-3.80(-4.09%)
Apr 30, 2020	98.86	99.15	91.99	92.95	5,321,211	-6.72(-6.74%)
Apr 29, 2020	94.29	100.66	94.29	99.67	6,931,516	+7.87(+8.57%)
Apr 28, 2020	98.04	98.47	91.75	91.80	6,329,458	+1.13(+1.25%)
Apr 27, 2020	88.87	91.18	88.62	90.67	5,110,968	+2.52(+2.86%)
Apr 24, 2020	82.00	88.81	82.00	88.15	4,312,195	+5.93(+7.21%)
Apr 23, 2020	82.67	85.10	81.75	82.23	2,569,433	-0.91(-1.10%)
Apr 22, 2020	79.77	83.50	79.16	83.14	3,855,443	+7.47(+9.87%)
Apr 21, 2020	78.51	79.79	75.11	75.67	5,454,227	-5.27(-6.51%)
Apr 20, 2020	83.59	83.77	80.72	80.94	2,997,921	-3.24(-3.85%)
Apr 17, 2020	85.75	87.15	82.81	84.18	3,724,752	+1.08(+1.30%)
Apr 16, 2020	81.59	83.27	80.28	83.09	3,196,913	+1.75(+2.15%)
Apr 15, 2020	84.35	84.48	80.34	81.35	4,179,914	-4.80(-5.57%)
Apr 14, 2020	84.92	86.55	83.13	86.15	2,743,801	+2.96(+3.56%)
Apr 13, 2020	82.70	83.54	81.48	83.19	1,840,103	-0.80(-0.96%)
Apr 09, 2020	86.59	90.53	83.47	83.99	4,293,556	-1.50(-1.76%)
Apr 08, 2020	80.28	87.58	79.76	85.49	4,521,684	+6.81(+8.66%)
Apr 07, 2020	84.57	85.76	78.17	78.68	4,218,806	-2.48(-3.06%)
Apr 06, 2020	74.75	81.40	74.58	81.16	3,918,007	+10.45(+14.77%)
Apr 03, 2020	72.13	73.85	68.02	70.72	2,496,737	-1.90(-2.61%)
Apr 02, 2020	69.22	74.00	68.62	72.61	2,630,059	+2.85(+4.08%)
Apr 01, 2020	74.20	74.67	68.90	69.76	3,678,469	-7.66(-9.89%)
Mar 31, 2020	79.19	81.82	76.63	77.42	2,889,143	-1.87(-2.35%)
Mar 30, 2020	76.22	79.48	73.85	79.29	3,173,967	+3.39(+4.46%)
Mar 27, 2020	80.41	82.03	75.50	75.90	3,131,418	-7.86(-9.38%)
Mar 26, 2020	80.71	83.89	78.19	83.76	4,358,187	+4.54(+5.73%)
Mar 25, 2020	81.37	84.01	77.03	79.22	3,399,871	-0.81(-1.01%)
Mar 24, 2020	77.51	82.43	75.90	80.03	3,953,237	+7.90(+10.95%)
Mar 23, 2020	69.28	73.39	64.56	72.13	3,925,681	+3.44(+5.01%)
Mar 20, 2020	73.60	78.41	67.87	68.69	6,129,474	-2.37(-3.34%)
Mar 19, 2020	60.52	72.11	58.86	71.06	6,542,681	+10.79(+17.91%)
Mar 18, 2020	68.47	71.68	54.53	60.27	11,509,184	-14.49(-19.38%)
Mar 17, 2020	76.22	76.53	70.58	74.76	9,784,199	-0.22(-0.30%)
Mar 16, 2020	78.92	81.05	73.06	74.98	8,335,146	-14.21(-15.93%)
Mar 13, 2020	89.62	93.07	81.73	89.19	7,604,507	+3.68(+4.31%)
Mar 12, 2020	80.33	90.40	79.96	85.51	7,820,807	-7.95(-8.51%)
Mar 11, 2020	96.35	97.93	91.91	93.46	5,332,611	-5.89(-5.92%)
Mar 10, 2020	97.09	99.84	94.49	99.34	4,971,832	+4.54(+4.79%)
Mar 09, 2020	97.34	100.41	94.33	94.80	6,127,208	-9.04(-8.70%)
Mar 06, 2020	102.96	106.05	101.46	103.84	3,812,280	-3.33(-3.11%)
Mar 05, 2020	108.36	110.56	106.02	107.17	3,400,487	-5.58(-4.95%)
Mar 04, 2020	109.91	112.81	109.25	112.75	2,963,904	+4.38(+4.04%)
Mar 03, 2020	111.02	114.15	108.17	108.37	4,269,590	-3.27(-2.93%)

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.