Nxp Semiconductors (NQ: NXPI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	200.25	200.87	196.29	197.44	1,185,739	-0.60(-0.30%)
Sep 28, 2023	194.64	200.23	193.68	198.04	1,213,305	+3.78(+1.95%)
Sep 27, 2023	194.58	195.81	191.71	194.26	1,170,906	+1.69(+0.88%)
Sep 26, 2023	194.55	195.08	191.65	192.57	1,557,688	-3.09(-1.58%)
Sep 25, 2023	193.14	195.81	193.60	195.66	1,058,526	+1.31(+0.68%)
Sep 22, 2023	193.11	196.49	192.09	194.35	1,542,333	+2.75(+1.44%)
Sep 21, 2023	191.14	193.77	190.64	191.59	1,733,419	-0.95(-0.49%)
Sep 20, 2023	197.90	198.94	192.32	192.54	1,146,066	-4.13(-2.10%)
Sep 19, 2023	196.24	197.10	193.93	196.67	1,324,281	-0.15(-0.08%)
Sep 18, 2023	194.41	197.31	194.08	196.81	1,502,508	+1.89(+0.97%)
Sep 15, 2023	199.32	199.88	193.90	194.93	4,437,122	-5.24(-2.62%)
Sep 14, 2023	200.03	200.89	196.44	200.17	1,310,128	+2.26(+1.14%)
Sep 13, 2023	196.68	201.73	196.68	197.91	1,921,544	+0.89(+0.45%)
Sep 12, 2023	198.34	201.67	196.84	197.02	1,318,111	-2.95(-1.47%)
Sep 11, 2023	201.31	201.54	197.26	199.97	1,121,262	+0.44(+0.22%)
Sep 08, 2023	200.47	201.94	198.41	199.53	1,241,899	-0.94(-0.47%)
Sep 07, 2023	200.26	201.71	198.61	200.47	1,879,780	-3.72(-1.82%)
Sep 06, 2023	203.55	206.30	201.92	204.19	1,610,849	+0.22(+0.11%)
Sep 05, 2023	205.25	206.92	203.74	203.97	1,469,063	-2.35(-1.14%)
Sep 01, 2023	203.82	206.52	201.76	206.32	1,611,491	+4.17(+2.06%)
Aug 31, 2023	201.71	204.20	199.87	202.15	3,522,097	-0.16(-0.08%)
Aug 30, 2023	201.40	202.71	198.86	202.31	1,996,930	+0.71(+0.35%)
Aug 29, 2023	193.83	202.39	193.83	201.60	1,713,348	+5.83(+2.98%)
Aug 28, 2023	194.09	197.33	194.09	195.78	1,482,341	+2.98(+1.54%)
Aug 25, 2023	191.43	193.48	189.74	192.80	2,400,581	+2.34(+1.23%)
Aug 24, 2023	199.75	199.76	189.88	190.46	2,939,087	-7.15(-3.62%)
Aug 23, 2023	190.15	198.77	190.15	197.61	2,294,114	+1.41(+0.72%)
Aug 22, 2023	200.22	200.75	195.12	196.20	1,453,675	-1.93(-0.97%)
Aug 21, 2023	193.16	199.03	193.16	198.12	1,980,641	+4.96(+2.57%)
Aug 18, 2023	189.21	194.36	189.06	193.16	2,024,438	+2.00(+1.05%)
Aug 17, 2023	194.38	194.81	190.25	191.16	2,004,923	-2.17(-1.12%)
Aug 16, 2023	198.91	199.44	192.40	193.33	2,442,757	-4.91(-2.48%)
Aug 15, 2023	201.51	201.92	197.37	198.24	1,978,313	-5.41(-2.66%)
Aug 14, 2023	199.58	203.75	199.05	203.66	1,788,267	+3.00(+1.49%)
Aug 11, 2023	205.59	205.59	199.39	200.66	2,751,565	-7.65(-3.67%)
Aug 10, 2023	213.93	214.82	207.31	208.30	1,781,513	-2.35(-1.12%)
Aug 09, 2023	213.61	214.89	210.42	210.65	2,105,637	-2.48(-1.16%)
Aug 08, 2023	211.27	213.73	209.56	213.13	1,895,264	-1.81(-0.84%)
Aug 07, 2023	212.25	215.12	210.30	214.94	1,551,133	+4.94(+2.35%)
Aug 04, 2023	206.74	211.90	205.78	209.99	2,939,580	-2.21(-1.04%)
Aug 03, 2023	209.34	213.96	208.11	212.21	2,528,591	-0.44(-0.21%)
Aug 02, 2023	216.26	216.53	212.20	212.65	3,432,533	-6.96(-3.17%)
Aug 01, 2023	217.57	220.43	217.17	219.60	1,331,914	+0.49(+0.22%)
Jul 31, 2023	219.53	221.29	218.21	219.11	1,521,641	-0.32(-0.15%)
Jul 28, 2023	221.40	221.53	216.80	219.44	2,029,625	+1.49(+0.69%)
Jul 27, 2023	219.36	221.66	215.32	217.94	3,463,507	+3.25(+1.51%)
Jul 26, 2023	214.20	216.75	211.96	214.69	2,242,562	-1.38(-0.64%)
Jul 25, 2023	215.20	218.31	212.73	216.08	3,906,025	+8.85(+4.27%)
Jul 24, 2023	209.28	210.84	206.48	207.22	5,080,152	-2.38(-1.13%)
Jul 21, 2023	210.44	212.58	209.46	209.60	5,490,823	+1.33(+0.64%)
Jul 20, 2023	213.02	214.81	206.75	208.28	3,421,286	-8.19(-3.78%)
Jul 19, 2023	219.20	220.43	216.37	216.46	2,246,426	-3.32(-1.51%)
Jul 18, 2023	215.06	220.51	214.59	219.78	2,168,354	+3.97(+1.84%)
Jul 17, 2023	208.85	217.41	208.28	215.81	2,519,073	+6.96(+3.33%)
Jul 14, 2023	211.96	212.92	207.69	208.85	2,006,065	-3.91(-1.84%)
Jul 13, 2023	208.84	213.07	208.71	212.77	2,097,596	+4.58(+2.20%)
Jul 12, 2023	210.53	211.07	206.95	208.19	2,613,409	+0.89(+0.43%)
Jul 11, 2023	207.15	207.82	204.27	207.29	1,616,394	+0.52(+0.25%)
Jul 10, 2023	202.57	207.41	202.29	206.77	3,220,840	+6.25(+3.12%)
Jul 07, 2023	200.00	204.06	200.00	200.52	1,880,383	-0.30(-0.15%)
Jul 06, 2023	197.00	201.09	196.56	200.83	2,769,462	+0.69(+0.34%)
Jul 05, 2023	201.44	203.11	199.09	200.14	2,410,221	-3.40(-1.67%)

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.