Nxp Semiconductors (NQ: NXPI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	144.71	147.65	142.47	142.55	2,186,343	-3.38(-2.32%)
Sep 29, 2022	148.78	149.82	142.01	145.93	2,939,978	-5.25(-3.47%)
Sep 28, 2022	147.81	151.81	147.15	151.18	2,176,988	+2.83(+1.91%)
Sep 27, 2022	149.22	151.24	145.68	148.35	1,880,158	+1.51(+1.03%)
Sep 26, 2022	147.90	149.75	146.15	146.84	2,243,426	-0.96(-0.65%)
Sep 23, 2022	147.59	148.21	143.43	147.79	2,773,635	-2.12(-1.41%)
Sep 22, 2022	153.57	154.52	148.97	149.91	2,162,788	-3.90(-2.54%)
Sep 21, 2022	156.41	161.10	153.78	153.82	1,581,657	-1.67(-1.08%)
Sep 20, 2022	154.96	157.08	154.14	155.49	1,405,276	-2.13(-1.35%)
Sep 19, 2022	152.95	157.88	152.50	157.61	1,637,315	+3.05(+1.98%)
Sep 16, 2022	153.23	155.27	151.58	154.56	2,593,780	+0.25(+0.16%)
Sep 15, 2022	153.71	156.54	151.56	154.31	2,421,730	+0.22(+0.14%)
Sep 14, 2022	149.42	155.03	148.97	154.09	2,904,827	+4.67(+3.13%)
Sep 13, 2022	155.75	157.04	148.97	149.41	4,019,535	-13.08(-8.05%)
Sep 12, 2022	162.96	163.29	160.50	162.50	1,331,982	+0.89(+0.55%)
Sep 09, 2022	160.09	162.30	159.22	161.60	2,182,921	+2.59(+1.63%)
Sep 08, 2022	155.67	160.40	154.45	159.02	1,558,995	+2.05(+1.30%)
Sep 07, 2022	154.27	158.90	154.13	156.97	1,756,884	+2.47(+1.60%)
Sep 06, 2022	155.56	156.81	152.83	154.50	2,114,159	-1.58(-1.01%)
Sep 02, 2022	160.37	161.67	155.06	156.07	1,765,124	-1.93(-1.22%)
Sep 01, 2022	155.56	158.24	152.73	158.01	2,276,872	-0.17(-0.11%)
Aug 31, 2022	159.61	160.62	156.88	158.18	2,293,825	-1.10(-0.69%)
Aug 30, 2022	161.05	162.12	157.00	159.28	2,046,805	-0.15(-0.10%)
Aug 29, 2022	160.18	162.02	159.06	159.43	1,291,697	-2.15(-1.33%)
Aug 26, 2022	171.12	171.71	161.29	161.58	2,477,007	-10.48(-6.09%)
Aug 25, 2022	166.61	172.23	166.59	172.06	1,605,270	+5.78(+3.47%)
Aug 24, 2022	167.48	167.48	163.74	166.28	1,287,924	-0.89(-0.53%)
Aug 23, 2022	165.46	169.93	165.46	167.18	1,088,322	+1.36(+0.82%)
Aug 22, 2022	170.18	171.25	165.41	165.81	2,242,193	-7.51(-4.33%)
Aug 19, 2022	173.90	176.05	172.31	173.32	1,685,527	-2.33(-1.33%)
Aug 18, 2022	173.60	177.79	172.90	175.65	1,675,241	+2.44(+1.41%)
Aug 17, 2022	176.02	176.02	170.49	173.21	1,749,068	-5.41(-3.03%)
Aug 16, 2022	179.51	180.26	177.57	178.62	1,350,046	-1.65(-0.92%)
Aug 15, 2022	178.77	181.78	177.24	180.28	1,336,475	+0.10(+0.05%)
Aug 12, 2022	174.73	180.28	174.26	180.18	2,170,415	+6.81(+3.93%)
Aug 11, 2022	174.28	177.51	172.75	173.37	1,548,915	+0.39(+0.23%)
Aug 10, 2022	168.59	173.25	165.73	172.97	3,096,639	+8.58(+5.22%)
Aug 09, 2022	169.57	170.49	162.75	164.39	3,257,270	-8.57(-4.96%)
Aug 08, 2022	173.59	175.56	170.40	172.96	1,727,438	-1.63(-0.94%)
Aug 05, 2022	174.23	175.84	170.72	174.59	2,335,840	-2.50(-1.41%)
Aug 04, 2022	177.64	177.99	175.39	177.09	1,693,614	-1.24(-0.70%)
Aug 03, 2022	174.20	178.94	173.93	178.33	2,276,332	+4.88(+2.82%)
Aug 02, 2022	176.59	176.65	172.68	173.45	2,752,457	-3.87(-2.18%)
Aug 01, 2022	175.71	179.43	175.01	177.32	2,006,495	+0.60(+0.34%)
Jul 29, 2022	175.75	178.06	174.10	176.73	2,629,960	+0.73(+0.42%)
Jul 28, 2022	175.24	176.68	171.18	176.00	2,367,158	+1.63(+0.94%)
Jul 27, 2022	170.68	175.54	170.52	174.36	3,354,169	+6.69(+3.99%)
Jul 26, 2022	170.56	170.96	167.24	167.68	4,008,274	+0.32(+0.19%)
Jul 25, 2022	167.99	168.53	165.19	167.36	3,799,228	-0.97(-0.58%)
Jul 22, 2022	173.00	173.00	165.98	168.33	2,511,560	-4.62(-2.67%)
Jul 21, 2022	170.98	173.13	168.20	172.95	2,304,925	+3.34(+1.97%)
Jul 20, 2022	162.86	170.58	161.74	169.62	2,507,946	+5.81(+3.55%)
Jul 19, 2022	157.74	164.17	157.74	163.80	2,261,663	+8.18(+5.26%)
Jul 18, 2022	159.47	159.47	154.56	155.62	2,066,090	-1.98(-1.26%)
Jul 15, 2022	154.93	158.67	153.86	157.60	2,790,237	+4.00(+2.60%)
Jul 14, 2022	148.73	153.98	147.05	153.60	2,431,486	+4.62(+3.10%)
Jul 13, 2022	143.80	149.77	143.45	148.98	2,538,522	+2.66(+1.82%)
Jul 12, 2022	146.91	148.78	145.21	146.32	1,940,150	+0.27(+0.18%)
Jul 11, 2022	146.26	148.53	145.01	146.05	2,178,196	-2.23(-1.50%)
Jul 08, 2022	144.94	148.86	144.21	148.28	1,791,554	+2.17(+1.49%)
Jul 07, 2022	143.24	146.95	142.22	146.11	2,457,289	+6.03(+4.30%)
Jul 06, 2022	140.16	142.12	138.11	140.08	2,355,968	-0.15(-0.11%)
Jul 05, 2022	136.41	140.31	134.87	140.24	3,293,040	-0.17(-0.12%)

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.