Nxp Semiconductors (NQ: NXPI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	99.73	101.39	98.82	101.22	2,799,694	+2.48(+2.51%)
Sep 27, 2019	100.27	100.78	97.72	98.74	3,030,359	-1.74(-1.73%)
Sep 26, 2019	100.45	101.79	99.96	100.49	3,510,468	+0.21(+0.21%)
Sep 25, 2019	96.53	100.46	95.32	100.27	3,315,141	+3.97(+4.12%)
Sep 24, 2019	98.54	99.37	96.08	96.31	2,163,852	-1.99(-2.03%)
Sep 23, 2019	97.14	99.19	96.69	98.30	1,883,869	+1.16(+1.19%)
Sep 20, 2019	100.53	100.98	96.85	97.14	3,608,726	-3.30(-3.29%)
Sep 19, 2019	100.24	101.10	100.03	100.44	1,547,934	+0.50(+0.50%)
Sep 18, 2019	99.41	100.97	98.62	99.94	1,360,860	+0.06(+0.06%)
Sep 17, 2019	98.93	100.09	98.54	99.88	1,608,239	-0.69(-0.68%)
Sep 16, 2019	101.26	101.90	99.53	100.57	2,135,626	-2.07(-2.01%)
Sep 13, 2019	101.61	103.28	100.88	102.64	1,889,052	+1.00(+0.98%)
Sep 12, 2019	101.98	103.52	101.40	101.64	3,281,179	+0.03(+0.03%)
Sep 11, 2019	99.42	102.10	99.40	101.61	3,700,141	+1.98(+1.98%)
Sep 10, 2019	98.44	100.65	97.83	99.64	3,652,645	+0.43(+0.44%)
Sep 09, 2019	98.38	100.22	96.81	99.20	3,171,091	+1.46(+1.49%)
Sep 06, 2019	97.59	97.91	96.57	97.74	1,539,792	-0.18(-0.18%)
Sep 05, 2019	94.83	98.65	94.82	97.92	3,547,388	+3.83(+4.07%)
Sep 04, 2019	92.63	94.32	92.54	94.09	2,096,607	+2.48(+2.70%)
Sep 03, 2019	92.92	93.60	91.45	91.61	2,059,684	-2.74(-2.91%)
Aug 30, 2019	94.44	95.34	93.81	94.35	1,774,809	+0.54(+0.57%)
Aug 29, 2019	94.21	95.12	93.53	93.82	1,868,025	+1.18(+1.28%)
Aug 28, 2019	90.84	92.84	90.28	92.63	1,829,092	+1.44(+1.58%)
Aug 27, 2019	92.34	93.37	90.82	91.19	2,680,090	+0.01(+0.01%)
Aug 26, 2019	92.04	92.32	90.69	91.18	2,727,004	+0.67(+0.73%)
Aug 23, 2019	93.91	94.34	89.75	90.52	5,675,385	-4.90(-5.13%)
Aug 22, 2019	95.66	96.25	94.52	95.42	1,369,807	-0.06(-0.07%)
Aug 21, 2019	95.20	96.69	94.79	95.48	1,513,570	+0.45(+0.48%)
Aug 20, 2019	95.93	95.93	94.72	95.03	1,949,018	-0.55(-0.57%)
Aug 19, 2019	97.36	98.43	95.45	95.57	3,234,313	-0.09(-0.10%)
Aug 16, 2019	93.29	95.94	92.59	95.66	3,529,051	+3.50(+3.80%)
Aug 15, 2019	92.63	93.29	91.45	92.16	2,590,201	-0.20(-0.22%)
Aug 14, 2019	91.69	93.58	91.61	92.37	3,868,684	-2.01(-2.13%)
Aug 13, 2019	90.62	95.02	89.91	94.38	3,825,932	+3.62(+3.99%)
Aug 12, 2019	91.83	92.44	90.47	90.76	2,279,478	-1.51(-1.63%)
Aug 09, 2019	92.78	93.00	91.51	92.27	2,586,275	-1.48(-1.58%)
Aug 08, 2019	94.79	94.79	92.84	93.74	3,157,128	-0.82(-0.87%)
Aug 07, 2019	91.22	95.00	90.91	94.57	4,328,353	+1.94(+2.09%)
Aug 06, 2019	90.64	92.73	90.40	92.63	4,190,943	+3.11(+3.48%)
Aug 05, 2019	90.25	90.83	88.68	89.51	4,942,127	-3.29(-3.54%)
Aug 02, 2019	91.97	93.13	90.43	92.80	3,497,982	+0.42(+0.46%)
Aug 01, 2019	95.46	98.21	91.85	92.38	7,258,294	-3.13(-3.28%)
Jul 31, 2019	96.19	96.53	93.89	95.51	5,439,830	-2.22(-2.27%)
Jul 30, 2019	95.61	98.16	93.41	97.72	5,613,774	+1.44(+1.50%)
Jul 29, 2019	95.76	96.81	94.39	96.28	4,376,204	+1.73(+1.83%)
Jul 26, 2019	94.69	95.13	93.53	94.56	3,183,832	+0.55(+0.58%)
Jul 25, 2019	96.56	96.90	93.78	94.01	4,388,061	-3.45(-3.54%)
Jul 24, 2019	94.92	98.15	94.88	97.46	7,317,223	+4.21(+4.52%)
Jul 23, 2019	92.27	93.24	91.60	93.24	3,341,120	+2.03(+2.23%)
Jul 22, 2019	91.18	92.04	90.95	91.21	2,353,349	+0.72(+0.80%)
Jul 19, 2019	90.10	91.11	89.12	90.49	3,840,279	+0.78(+0.86%)
Jul 18, 2019	89.13	90.09	88.73	89.72	3,220,105	+0.67(+0.75%)
Jul 17, 2019	89.60	90.11	88.78	89.05	2,145,779	-0.56(-0.63%)
Jul 16, 2019	90.30	90.31	88.76	89.61	3,166,472	-1.99(-2.17%)
Jul 15, 2019	89.82	91.78	89.72	91.60	3,535,919	+2.00(+2.24%)
Jul 12, 2019	87.44	89.65	86.94	89.60	2,837,530	+2.65(+3.05%)
Jul 11, 2019	88.96	89.14	86.79	86.94	3,132,447	-1.86(-2.09%)
Jul 10, 2019	89.46	90.47	88.67	88.80	3,034,891	+0.19(+0.22%)
Jul 09, 2019	87.80	88.92	87.54	88.61	3,602,211	+0.34(+0.39%)
Jul 08, 2019	88.39	89.41	87.93	88.27	3,141,439	-0.91(-1.02%)
Jul 05, 2019	89.04	89.85	88.59	89.17	2,909,951	-1.06(-1.18%)
Jul 03, 2019	89.76	90.51	89.45	90.23	1,729,235	-0.37(-0.41%)
Jul 02, 2019	91.83	92.27	90.23	90.60	3,068,697	-2.00(-2.15%)

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.