Nxp Semiconductors (NQ: NXPI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	210.44	210.44	198.65	203.70	5,445,729	-11.84(-5.50%)
Aug 30, 2021	215.26	216.57	213.56	215.54	1,219,067	+1.07(+0.50%)
Aug 27, 2021	210.93	214.82	210.19	214.47	1,844,221	+4.04(+1.92%)
Aug 26, 2021	205.70	211.51	204.17	210.43	2,462,110	+4.21(+2.04%)
Aug 25, 2021	204.52	207.44	203.85	206.22	2,016,264	+3.10(+1.52%)
Aug 24, 2021	201.00	203.63	200.57	203.12	1,782,820	+3.68(+1.85%)
Aug 23, 2021	195.38	200.08	195.38	199.44	1,836,815	+5.33(+2.75%)
Aug 20, 2021	191.93	194.32	191.60	194.11	1,399,845	+1.88(+0.98%)
Aug 19, 2021	190.08	192.61	189.00	192.23	2,504,131	-0.76(-0.39%)
Aug 18, 2021	195.53	197.01	192.78	192.99	1,622,915	-2.54(-1.30%)
Aug 17, 2021	200.05	200.05	193.73	195.53	2,408,899	-6.31(-3.12%)
Aug 16, 2021	201.66	203.20	200.72	201.83	1,629,952	-1.99(-0.98%)
Aug 13, 2021	202.76	205.30	202.17	203.82	1,501,224	+0.69(+0.34%)
Aug 12, 2021	204.95	205.69	202.04	203.13	2,539,844	-3.68(-1.78%)
Aug 11, 2021	206.10	207.17	202.73	206.81	1,558,222	+1.10(+0.53%)
Aug 10, 2021	205.19	206.44	202.81	205.72	1,652,516	+0.14(+0.07%)
Aug 09, 2021	203.69	206.57	201.61	205.57	2,267,822	+3.18(+1.57%)
Aug 06, 2021	200.44	202.93	200.44	202.39	1,330,641	+0.81(+0.40%)
Aug 05, 2021	201.99	203.46	199.89	201.59	1,877,649	+0.49(+0.24%)
Aug 04, 2021	199.91	202.95	198.50	201.09	1,920,067	+1.75(+0.88%)
Aug 03, 2021	198.94	199.78	192.25	199.34	2,199,157	+1.47(+0.74%)
Aug 02, 2021	199.03	204.42	197.48	197.88	3,572,686	+2.45(+1.26%)
Jul 30, 2021	191.59	195.69	191.28	195.42	1,727,528	+2.01(+1.04%)
Jul 29, 2021	191.04	193.94	190.34	193.42	1,764,878	+5.39(+2.87%)
Jul 28, 2021	184.79	189.47	184.79	188.03	1,851,272	+4.04(+2.20%)
Jul 27, 2021	186.09	186.49	180.55	183.99	2,138,192	-3.65(-1.94%)
Jul 26, 2021	185.59	188.15	185.33	187.63	1,621,977	+1.71(+0.92%)
Jul 23, 2021	185.29	186.47	183.49	185.92	2,041,879	+1.93(+1.05%)
Jul 22, 2021	186.38	186.38	182.03	183.99	2,034,470	-4.08(-2.17%)
Jul 21, 2021	182.75	188.12	182.75	188.07	2,006,779	+5.03(+2.75%)
Jul 20, 2021	179.04	184.66	177.86	183.04	1,897,952	+4.44(+2.49%)
Jul 19, 2021	177.35	179.31	175.09	178.60	2,738,227	-1.41(-0.78%)
Jul 16, 2021	185.01	186.79	179.47	180.01	2,473,920	-4.07(-2.21%)
Jul 15, 2021	186.77	188.96	182.56	184.08	4,180,062	-8.74(-4.53%)
Jul 14, 2021	195.58	197.66	191.80	192.82	1,703,439	-0.34(-0.18%)
Jul 13, 2021	192.89	193.95	192.10	193.16	1,804,331	-0.39(-0.20%)
Jul 12, 2021	191.65	193.62	190.06	193.55	2,207,677	+3.84(+2.03%)
Jul 09, 2021	185.68	190.56	184.45	189.70	1,462,342	+4.13(+2.22%)
Jul 08, 2021	183.28	186.66	181.56	185.58	2,038,831	-2.23(-1.19%)
Jul 07, 2021	192.21	192.66	187.28	187.81	2,195,890	-3.21(-1.68%)
Jul 06, 2021	191.96	193.08	189.23	191.02	2,255,780	-0.94(-0.49%)
Jul 02, 2021	192.39	193.10	190.26	191.96	1,264,438	+0.82(+0.43%)
Jul 01, 2021	194.62	194.78	190.57	191.13	1,638,713	-3.66(-1.88%)
Jun 30, 2021	196.55	196.63	192.81	194.79	2,289,608	-1.88(-0.95%)
Jun 29, 2021	194.75	196.90	194.02	196.66	1,903,443	+1.44(+0.74%)
Jun 28, 2021	194.91	195.78	192.65	195.22	2,049,907	+1.90(+0.98%)
Jun 25, 2021	193.60	195.43	191.68	193.32	13,877,219	+0.32(+0.17%)
Jun 24, 2021	190.31	194.21	189.74	193.00	2,714,609	+4.43(+2.35%)
Jun 23, 2021	185.67	189.25	185.53	188.57	1,765,997	+1.66(+0.89%)
Jun 22, 2021	187.20	188.15	185.32	186.91	1,738,359	-1.00(-0.53%)
Jun 21, 2021	184.02	188.12	183.21	187.91	2,442,060	+5.08(+2.78%)
Jun 18, 2021	185.23	186.55	182.47	182.84	5,065,823	-5.05(-2.69%)
Jun 17, 2021	189.16	190.49	184.91	187.89	1,881,221	-1.73(-0.91%)
Jun 16, 2021	193.16	193.58	186.92	189.62	2,131,032	-2.59(-1.34%)
Jun 15, 2021	192.01	194.07	191.13	192.20	2,186,889	-0.55(-0.28%)
Jun 14, 2021	190.84	193.60	188.50	192.75	2,217,419	+2.84(+1.50%)
Jun 11, 2021	189.80	191.12	188.31	189.91	1,927,642	+0.07(+0.04%)
Jun 10, 2021	186.96	191.35	186.67	189.84	2,511,514	+3.47(+1.86%)
Jun 09, 2021	187.62	188.47	185.56	186.37	2,052,737	-0.82(-0.44%)
Jun 08, 2021	191.75	191.75	186.48	187.19	3,518,891	-2.74(-1.44%)
Jun 07, 2021	190.73	190.73	188.58	189.93	2,740,700	-0.80(-0.42%)
Jun 04, 2021	190.12	191.91	189.48	190.73	3,691,563	+1.18(+0.62%)
Jun 03, 2021	194.12	194.29	189.44	189.55	4,124,786	-6.70(-3.42%)
Jun 02, 2021	195.57	196.93	194.03	196.25	1,869,091	-0.06(-0.03%)

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.