Nxp Semiconductors (NQ: NXPI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	244.48	244.48	231.30	234.50	3,540,387	-10.82(-4.41%)
Oct 30, 2024	249.47	253.42	245.00	245.32	2,400,834	-10.26(-4.01%)
Oct 29, 2024	250.57	256.62	249.06	255.58	2,134,331	+5.88(+2.35%)
Oct 28, 2024	239.42	251.10	238.13	249.70	2,812,015	+6.54(+2.69%)
Oct 25, 2024	240.62	246.07	240.08	243.16	2,140,510	+4.10(+1.72%)
Oct 24, 2024	238.68	241.92	235.56	239.06	1,593,080	+2.74(+1.16%)
Oct 23, 2024	236.23	239.88	233.02	236.32	2,956,870	+4.80(+2.07%)
Oct 22, 2024	229.42	232.49	227.64	231.52	2,169,884	+1.37(+0.60%)
Oct 21, 2024	231.06	232.44	227.33	230.15	1,585,231	-3.30(-1.41%)
Oct 18, 2024	236.24	236.67	232.44	233.45	1,187,654	+1.17(+0.50%)
Oct 17, 2024	238.44	238.88	232.10	232.28	2,062,138	-0.45(-0.19%)
Oct 16, 2024	236.43	237.84	232.50	232.73	1,368,819	-0.12(-0.05%)
Oct 15, 2024	242.64	244.57	230.14	232.85	3,611,678	-10.59(-4.35%)
Oct 14, 2024	240.23	243.74	237.85	243.44	1,965,175	+5.34(+2.24%)
Oct 11, 2024	233.57	240.75	233.35	238.10	1,148,224	+1.93(+0.82%)
Oct 10, 2024	234.07	236.47	232.50	236.17	1,191,473	-2.14(-0.90%)
Oct 09, 2024	233.24	238.87	233.00	238.31	1,423,790	+3.35(+1.43%)
Oct 08, 2024	234.02	236.18	232.39	234.96	1,469,577	+0.94(+0.40%)
Oct 07, 2024	236.98	237.09	232.20	234.02	1,806,097	-0.22(-0.09%)
Oct 04, 2024	239.56	239.71	231.51	234.24	1,599,657	+1.00(+0.43%)
Oct 03, 2024	232.75	234.91	230.93	233.24	1,747,923	-2.12(-0.90%)
Oct 02, 2024	232.60	238.49	230.83	235.36	1,404,295	+3.14(+1.35%)
Oct 01, 2024	238.81	239.83	230.40	232.22	2,439,934	-7.79(-3.25%)
Sep 30, 2024	237.39	240.20	236.22	240.01	2,898,517	-4.92(-2.01%)
Sep 27, 2024	245.18	246.98	242.69	244.93	2,444,134	+2.69(+1.11%)
Sep 26, 2024	242.63	244.12	234.94	242.24	2,067,642	+8.27(+3.53%)
Sep 25, 2024	231.53	235.14	231.18	233.97	1,621,346	+0.22(+0.09%)
Sep 24, 2024	234.60	239.17	230.67	233.75	1,913,942	+1.89(+0.82%)
Sep 23, 2024	232.95	234.00	230.94	231.86	1,470,424	-0.02(-0.01%)
Sep 20, 2024	233.41	234.17	228.54	231.88	6,787,629	-6.84(-2.87%)
Sep 19, 2024	238.64	242.49	235.85	238.72	3,656,911	+7.21(+3.11%)
Sep 18, 2024	233.37	238.64	230.96	231.51	2,161,632	-1.06(-0.46%)
Sep 17, 2024	232.35	234.68	229.51	232.57	1,920,631	+2.56(+1.11%)
Sep 16, 2024	227.00	230.50	225.33	230.01	1,869,152	+0.08(+0.03%)
Sep 13, 2024	228.11	231.88	227.04	229.93	3,017,666	+4.79(+2.13%)
Sep 12, 2024	228.01	229.24	222.37	225.14	2,532,949	-4.72(-2.05%)
Sep 11, 2024	223.38	230.31	219.13	229.86	3,893,700	+5.66(+2.52%)
Sep 10, 2024	226.38	227.91	220.57	224.20	2,923,939	-5.39(-2.35%)
Sep 09, 2024	229.09	230.06	225.73	229.59	2,560,557	+3.88(+1.72%)
Sep 06, 2024	235.13	235.43	224.69	225.70	3,049,017	-9.96(-4.22%)
Sep 05, 2024	235.13	238.78	233.64	235.66	1,985,317	-2.15(-0.90%)
Sep 04, 2024	232.98	239.27	231.06	237.81	2,503,340	+2.71(+1.15%)

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.