Nxp Semiconductors (NQ: NXPI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		85.02	85.02	85.02	0	+0.87(+1.03%)
Aug 30, 2018	85.08	85.34	83.78	84.16	5,720,997	-1.49(-1.74%)
Aug 29, 2018	85.08	85.91	84.61	85.65	6,033,362	+0.58(+0.68%)
Aug 28, 2018	84.57	85.32	84.37	85.07	8,126,572	+0.80(+0.95%)
Aug 27, 2018	84.28	84.51	83.71	84.27	6,533,187	+0.30(+0.36%)
Aug 24, 2018	82.91	84.23	82.79	83.97	8,014,612	+1.19(+1.43%)
Aug 23, 2018	83.77	83.77	82.25	82.78	6,045,702	-0.49(-0.59%)
Aug 22, 2018	83.39	83.89	82.66	83.27	6,210,628	-0.68(-0.80%)
Aug 21, 2018	82.65	84.48	82.22	83.95	8,015,099	+1.67(+2.03%)
Aug 20, 2018	82.09	82.82	80.70	82.28	7,077,093	+0.33(+0.40%)
Aug 17, 2018	81.58	82.31	80.88	81.95	6,390,175	+0.12(+0.14%)
Aug 16, 2018	82.21	82.39	81.48	81.83	4,567,177	-0.11(-0.13%)
Aug 15, 2018	81.89	82.11	79.12	81.94	16,695,845	-1.31(-1.57%)
Aug 14, 2018	84.98	85.12	82.43	83.24	11,687,934	-1.80(-2.11%)
Aug 13, 2018	86.44	86.44	84.33	85.04	9,749,930	-1.28(-1.48%)
Aug 10, 2018	85.77	86.45	85.54	86.32	10,279,775	-1.02(-1.17%)
Aug 09, 2018	87.05	87.41	86.70	87.34	5,258,077	-0.11(-0.13%)
Aug 08, 2018	87.72	87.77	87.05	87.45	4,519,711	-0.16(-0.18%)
Aug 07, 2018	88.16	88.16	87.47	87.61	4,671,857	-0.29(-0.33%)
Aug 06, 2018	87.61	88.12	87.09	87.90	7,472,400	+0.34(+0.39%)
Aug 03, 2018	87.34	87.72	86.57	87.56	7,685,868	+0.29(+0.33%)
Aug 02, 2018	86.72	87.39	86.38	87.27	8,268,332	+0.18(+0.21%)
Aug 01, 2018	87.64	87.71	86.86	87.09	9,341,324	+0.05(+0.06%)
Jul 31, 2018	87.18	87.63	86.52	87.03	12,796,917	+0.47(+0.54%)
Jul 30, 2018	86.87	87.41	86.02	86.57	16,042,934	-0.13(-0.15%)
Jul 27, 2018	85.81	88.16	85.51	86.70	23,683,982	+1.97(+2.33%)
Jul 26, 2018	83.84	85.88	82.39	84.72	53,999,328	-5.08(-5.65%)
Jul 25, 2018	89.42	92.12	86.64	89.80	21,705,044	-2.09(-2.28%)
Jul 24, 2018	96.02	96.72	91.48	91.89	9,948,395	-4.04(-4.22%)
Jul 23, 2018	93.19	96.75	91.10	95.93	13,994,036	+1.59(+1.68%)
Jul 20, 2018		96.27	93.11	94.35	10,182,756	-0.17(-0.18%)
Jul 19, 2018	94.16	94.94	93.21	94.52	7,776,014	-2.69(-2.77%)
Jul 18, 2018	94.67	98.61	94.51	97.21	5,257,114	+2.57(+2.72%)
Jul 17, 2018	94.48	95.76	92.19	94.64	9,873,420	-0.35(-0.37%)
Jul 16, 2018	97.68	97.68	94.62	94.98	6,536,355	-3.17(-3.23%)
Jul 13, 2018	98.77	100.23	97.31	98.15	4,679,814	-0.79(-0.80%)
Jul 12, 2018	99.33	99.33	96.31	98.95	4,554,504	+0.72(+0.73%)
Jul 11, 2018	96.31	99.57	96.04	98.22	6,253,336	-2.52(-2.50%)
Jul 10, 2018	98.13	101.78	97.50	100.74	4,590,769	+2.73(+2.78%)
Jul 09, 2018	98.58	98.59	96.76	98.01	3,092,082	-0.09(-0.09%)
Jul 06, 2018	97.56	98.46	96.99	98.11	3,144,426	+0.72(+0.74%)
Jul 05, 2018	97.68	98.27	96.40	97.39	4,064,954	-0.17(-0.18%)
Jul 03, 2018		97.56	97.56	97.56	0	-1.76(-1.77%)
Jul 02, 2018	99.14	99.47	97.40	99.32	4,290,119	-0.43(-0.43%)
Jun 29, 2018	100.87	101.32	99.68	99.75	5,011,114	-0.89(-0.89%)
Jun 28, 2018	100.20	100.87	99.50	100.64	3,569,214	+0.81(+0.81%)
Jun 27, 2018	101.33	102.24	99.14	99.83	4,526,847	-0.38(-0.38%)
Jun 26, 2018	101.05	101.58	98.86	100.22	4,825,447	-0.33(-0.33%)
Jun 25, 2018	103.34	103.39	99.38	100.54	5,634,912	-4.50(-4.28%)
Jun 22, 2018	103.47	105.06	102.37	105.04	7,899,372	+2.04(+1.98%)
Jun 21, 2018	103.32	104.06	102.47	103.01	3,620,054	-0.07(-0.07%)
Jun 20, 2018	99.32	104.97	99.32	103.08	7,734,028	+3.59(+3.61%)
Jun 19, 2018	99.02	100.38	98.68	99.49	7,514,417	-2.25(-2.21%)
Jun 18, 2018	102.52	102.56	100.64	101.74	7,032,579	-1.56(-1.51%)
Jun 15, 2018		103.16	102.71	103.30	13,072,685	+0.14(+0.13%)
Jun 14, 2018	101.76	103.43	100.63	103.16	9,268,616	+1.42(+1.40%)
Jun 13, 2018	103.50	104.23	101.58	101.74	11,905,403	-3.47(-3.30%)
Jun 12, 2018	106.85	107.03	104.83	105.21	7,365,028	-2.78(-2.57%)
Jun 11, 2018	108.63	108.77	107.27	107.98	5,063,967	-1.72(-1.57%)
Jun 08, 2018	109.04	109.94	108.17	109.70	7,470,721	+0.09(+0.08%)
Jun 07, 2018	111.14	111.59	109.45	109.61	25,346,028	+5.07(+4.85%)
Jun 06, 2018			103.49	104.54	5,148,686	-1.68(-1.58%)
Jun 05, 2018	101.12	107.72	100.64	106.22	6,066,573	+5.17(+5.11%)
Jun 04, 2018	100.73	101.59	99.80	101.06	6,012,454	-3.01(-2.89%)

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.