Nxp Semiconductors (NQ: NXPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	176.61	177.96	173.87	174.92	5,412,141	-3.03(-1.70%)
May 30, 2023	180.82	182.36	176.36	177.96	2,268,632	+0.87(+0.49%)
May 26, 2023	170.03	178.45	169.44	177.09	3,689,210	+9.62(+5.74%)
May 25, 2023	161.28	168.00	159.57	167.47	2,898,640	+4.71(+2.89%)
May 24, 2023	167.44	167.79	161.65	162.76	3,308,823	-8.35(-4.88%)
May 23, 2023	172.34	173.36	170.30	171.10	1,875,274	-2.26(-1.30%)
May 22, 2023	170.26	174.04	169.62	173.36	1,519,791	+2.35(+1.38%)
May 19, 2023	172.72	173.00	170.18	171.01	2,033,928	-0.66(-0.39%)
May 18, 2023	168.97	171.89	168.25	171.67	2,977,090	+4.29(+2.56%)
May 17, 2023	164.01	167.85	163.66	167.38	2,129,291	+5.24(+3.23%)
May 16, 2023	163.43	164.83	162.03	162.14	1,308,655	-1.99(-1.21%)
May 15, 2023	160.83	164.37	160.33	164.13	1,481,678	+3.30(+2.05%)
May 12, 2023	160.62	161.51	158.71	160.83	1,044,223	+1.17(+0.73%)
May 11, 2023	160.19	162.40	157.59	159.66	1,505,001	-1.81(-1.12%)
May 10, 2023	163.76	164.40	161.01	161.47	1,524,806	+0.11(+0.07%)
May 09, 2023	161.66	162.08	159.58	161.36	2,008,025	-2.89(-1.76%)
May 08, 2023	163.16	164.54	161.73	164.25	1,336,743	+1.20(+0.74%)
May 05, 2023	161.02	163.66	158.63	163.05	2,460,906	+2.96(+1.85%)
May 04, 2023	163.21	163.56	159.07	160.09	2,417,701	-3.69(-2.25%)
May 03, 2023	168.36	168.62	163.17	163.77	2,418,004	-3.86(-2.30%)
May 02, 2023	169.42	172.88	164.95	167.63	5,527,759	+5.38(+3.31%)
May 01, 2023	160.52	162.69	160.03	162.26	4,412,177	+2.22(+1.39%)
Apr 28, 2023	157.36	160.12	155.92	160.04	3,038,313	+2.49(+1.58%)
Apr 27, 2023	156.38	158.20	151.80	157.55	4,226,175	-4.07(-2.52%)
Apr 26, 2023	161.31	163.26	159.76	161.61	2,008,869	+0.86(+0.53%)
Apr 25, 2023	164.97	164.97	158.64	160.75	2,672,074	-5.30(-3.19%)
Apr 24, 2023	165.98	166.88	164.65	166.05	1,091,103	+0.07(+0.04%)
Apr 21, 2023	165.18	166.28	161.80	165.98	1,869,780	+0.20(+0.12%)
Apr 20, 2023	162.69	168.51	159.55	165.79	2,548,287	-3.10(-1.83%)
Apr 19, 2023	169.60	170.63	168.55	168.88	1,223,732	-2.92(-1.70%)
Apr 18, 2023	172.43	173.47	170.60	171.81	1,400,987	+1.24(+0.73%)
Apr 17, 2023	166.99	170.78	166.99	170.57	1,246,606	+2.11(+1.25%)
Apr 14, 2023	168.25	170.82	166.65	168.46	1,526,877	+0.42(+0.25%)
Apr 13, 2023	166.52	169.20	165.68	168.03	1,686,368	+1.67(+1.00%)
Apr 12, 2023	169.39	170.38	165.94	166.36	1,766,717	-1.64(-0.98%)
Apr 11, 2023	170.48	171.04	167.77	168.00	1,625,784	-0.51(-0.30%)
Apr 10, 2023	165.00	168.62	164.25	168.51	1,786,861	+2.26(+1.36%)
Apr 06, 2023	168.21	168.87	166.14	166.25	1,975,355	-2.85(-1.69%)
Apr 05, 2023	170.47	170.83	167.46	169.11	2,241,652	-3.03(-1.76%)
Apr 04, 2023	178.38	178.39	171.74	172.14	1,682,309	-5.73(-3.22%)
Apr 03, 2023	181.34	181.80	176.26	177.87	1,661,403	-4.39(-2.41%)
Mar 31, 2023	176.63	182.60	176.28	182.26	2,129,367	+4.75(+2.67%)
Mar 30, 2023	177.30	179.98	176.51	177.51	2,123,889	+2.56(+1.46%)
Mar 29, 2023	172.90	175.65	170.66	174.95	2,454,035	+5.66(+3.34%)
Mar 28, 2023	170.00	170.00	166.07	169.29	2,371,618	-0.97(-0.57%)
Mar 27, 2023	172.92	174.85	169.55	170.26	2,212,808	-2.30(-1.33%)
Mar 24, 2023	177.35	177.69	170.75	172.56	2,333,633	-5.37(-3.02%)
Mar 23, 2023	174.60	180.32	174.06	177.93	2,276,782	+5.30(+3.07%)
Mar 22, 2023	176.07	179.12	172.49	172.63	1,901,200	-3.75(-2.13%)
Mar 21, 2023	178.12	179.66	173.98	176.38	1,567,227	-0.09(-0.05%)
Mar 20, 2023	173.55	177.05	172.58	176.47	1,153,914	+3.19(+1.84%)
Mar 17, 2023	175.48	176.13	172.21	173.28	3,001,416	-2.15(-1.23%)
Mar 16, 2023	169.20	176.09	168.27	175.43	1,930,456	+4.78(+2.80%)
Mar 15, 2023	172.35	173.17	167.67	170.65	2,555,354	-4.12(-2.36%)
Mar 14, 2023	173.27	175.21	171.62	174.78	2,153,423	+4.79(+2.82%)
Mar 13, 2023	168.13	172.79	166.53	169.99	2,289,971	-0.12(-0.07%)
Mar 10, 2023	176.78	176.83	169.57	170.10	2,328,855	-4.65(-2.66%)
Mar 09, 2023	177.74	180.07	173.62	174.75	2,018,534	-2.60(-1.47%)
Mar 08, 2023	173.34	177.49	173.34	177.35	2,132,459	+4.97(+2.88%)
Mar 07, 2023	175.31	175.70	171.18	172.38	1,369,652	-2.47(-1.41%)
Mar 06, 2023	178.81	179.44	173.81	174.85	1,120,341	-2.93(-1.65%)
Mar 03, 2023	176.25	178.00	173.73	177.79	1,323,313	+2.26(+1.29%)
Mar 02, 2023	171.20	176.11	169.25	175.52	1,210,315	+1.71(+0.98%)

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.