Nxp Semiconductors (NQ: NXPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	270.86	272.92	263.27	271.12	3,076,962	+0.67(+0.25%)
May 30, 2024	270.45	273.31	269.26	270.46	1,791,824	-2.39(-0.88%)
May 29, 2024	273.46	276.19	272.42	272.85	1,702,345	-5.78(-2.07%)
May 28, 2024	275.56	281.21	275.13	278.63	1,509,196	+2.45(+0.89%)
May 24, 2024	277.33	279.76	274.56	276.18	1,324,670	+4.43(+1.63%)
May 23, 2024	278.88	278.88	268.71	271.74	2,335,301	-6.09(-2.19%)
May 22, 2024	276.01	279.24	274.25	277.83	2,192,237	+4.39(+1.61%)
May 21, 2024	268.30	274.50	267.21	273.44	1,160,176	+0.85(+0.31%)
May 20, 2024	267.03	273.54	266.57	272.59	1,276,079	+5.83(+2.19%)
May 17, 2024	268.75	269.21	264.81	266.76	1,349,465	-1.88(-0.70%)
May 16, 2024	270.13	272.39	268.58	268.64	1,555,684	-2.38(-0.88%)
May 15, 2024	269.19	271.31	266.79	271.02	2,239,478	+4.32(+1.62%)
May 14, 2024	263.75	267.47	262.99	266.70	1,624,215	+3.72(+1.41%)
May 13, 2024	263.04	265.68	262.06	262.98	1,400,215	+2.19(+0.84%)
May 10, 2024	261.56	263.05	259.25	260.79	1,076,399	+0.93(+0.36%)
May 09, 2024	259.58	260.94	257.15	259.87	1,784,164	+0.59(+0.23%)
May 08, 2024	254.66	259.36	254.66	259.28	1,642,391	+1.56(+0.60%)
May 07, 2024	259.64	261.06	257.40	257.72	1,611,185	-0.98(-0.38%)
May 06, 2024	258.33	259.56	255.75	258.70	2,221,658	+1.77(+0.69%)
May 03, 2024	260.06	261.17	256.19	256.93	2,522,225	+3.58(+1.41%)
May 02, 2024	252.53	254.47	244.32	253.35	2,325,393	+4.82(+1.94%)
May 01, 2024	252.44	257.29	245.67	248.53	3,551,135	-6.74(-2.64%)
Apr 30, 2024	256.80	260.21	249.61	255.27	4,817,131	+9.03(+3.67%)
Apr 29, 2024	241.88	247.05	241.26	246.24	2,975,503	+4.41(+1.83%)
Apr 26, 2024	236.10	243.41	235.54	241.83	2,066,795	+4.60(+1.94%)
Apr 25, 2024	236.01	238.73	232.91	237.23	2,059,578	+3.03(+1.29%)
Apr 24, 2024	234.62	236.84	231.49	234.20	3,824,286	+9.40(+4.18%)
Apr 23, 2024	218.24	226.08	218.06	224.80	3,034,144	+6.93(+3.18%)
Apr 22, 2024	217.89	219.41	213.56	217.88	2,238,362	+3.53(+1.65%)
Apr 19, 2024	218.56	219.55	212.26	214.35	2,770,644	-4.22(-1.93%)
Apr 18, 2024	221.21	222.58	216.57	218.56	3,507,603	-7.54(-3.34%)
Apr 17, 2024	230.24	230.63	225.03	226.11	1,978,033	-3.75(-1.63%)
Apr 16, 2024	230.79	231.71	227.16	229.85	1,660,599	+0.57(+0.25%)
Apr 15, 2024	236.64	236.65	227.57	229.28	2,312,439	-3.49(-1.50%)
Apr 12, 2024	238.76	240.03	231.92	232.77	2,607,132	-10.68(-4.39%)
Apr 11, 2024	241.98	244.02	239.66	243.46	1,742,736	+3.24(+1.35%)
Apr 10, 2024	245.85	247.62	239.34	240.22	2,035,548	-10.71(-4.27%)
Apr 09, 2024	246.32	251.06	245.49	250.93	1,712,327	+6.89(+2.82%)
Apr 08, 2024	241.28	245.33	241.05	244.04	1,192,334	+3.90(+1.62%)
Apr 05, 2024	239.39	240.66	237.99	240.15	1,623,393	+1.83(+0.77%)
Apr 04, 2024	246.34	247.20	237.12	238.31	2,509,796	-4.69(-1.93%)
Apr 03, 2024	238.23	243.44	237.15	243.01	1,065,558	+3.10(+1.29%)
Apr 02, 2024	242.95	242.95	238.74	239.91	1,613,636	-5.49(-2.24%)
Apr 01, 2024	247.49	250.97	243.96	245.40	1,483,162	-1.48(-0.60%)
Mar 28, 2024	245.01	247.42	246.77	246.88	1,944,889	+2.32(+0.95%)
Mar 27, 2024	241.38	245.26	239.62	244.56	1,637,081	+6.36(+2.67%)
Mar 26, 2024	241.32	242.46	237.93	238.20	1,447,890	-1.28(-0.53%)
Mar 25, 2024	240.04	241.65	237.75	239.48	1,709,583	-3.98(-1.63%)
Mar 22, 2024	243.47	246.29	242.44	243.46	2,244,586	-1.77(-0.72%)
Mar 21, 2024	245.77	249.08	243.68	245.23	2,937,086	+4.82(+2.01%)
Mar 20, 2024	234.74	240.87	233.71	240.41	2,109,809	+5.88(+2.51%)
Mar 19, 2024	233.06	236.27	231.71	234.52	2,189,564	-0.24(-0.10%)
Mar 18, 2024	238.28	240.09	234.45	234.76	2,254,573	-0.91(-0.39%)
Mar 15, 2024	232.65	237.43	231.17	235.67	5,873,478	-6.14(-2.54%)
Mar 14, 2024	248.38	249.37	239.42	241.81	3,547,963	-7.19(-2.89%)
Mar 13, 2024	251.70	252.35	248.19	249.01	2,477,168	-6.43(-2.52%)
Mar 12, 2024	254.18	255.96	249.75	255.44	2,121,015	+4.14(+1.65%)
Mar 11, 2024	248.66	252.31	247.75	251.30	2,036,470	+1.25(+0.50%)
Mar 08, 2024	257.88	260.84	249.81	250.05	2,501,607	-6.95(-2.71%)
Mar 07, 2024	251.73	262.18	251.18	257.00	2,965,547	+7.73(+3.10%)
Mar 06, 2024	250.09	253.35	248.37	249.28	2,547,772	+2.77(+1.12%)
Mar 05, 2024	249.73	252.28	244.85	246.51	2,337,673	-5.79(-2.30%)
Mar 04, 2024	257.45	257.45	251.74	252.30	2,688,714	-3.19(-1.25%)

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.