NXP Semiconductors N.V. - Common Stock (NQ: NXPI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	213.33	214.95	211.67	213.76	1,162,106	-1.28(-0.60%)
Dec 26, 2024	213.00	217.38	213.00	215.04	885,682	-0.36(-0.17%)
Dec 24, 2024	214.92	215.41	212.31	215.40	790,912	+1.31(+0.61%)
Dec 23, 2024	210.50	214.84	210.50	214.09	1,737,621	+3.85(+1.83%)
Dec 20, 2024	205.64	213.47	204.72	210.24	6,139,396	+2.95(+1.42%)
Dec 19, 2024	212.06	213.46	207.25	207.29	1,474,819	-3.00(-1.42%)
Dec 18, 2024	219.08	223.36	209.29	210.29	3,608,520	-8.73(-3.99%)
Dec 17, 2024	220.34	223.18	217.61	219.02	3,592,389	+0.84(+0.39%)
Dec 16, 2024	217.11	220.65	214.79	218.18	2,900,327	+1.34(+0.62%)
Dec 13, 2024	216.12	218.31	215.05	216.84	2,855,801	-0.89(-0.41%)
Dec 12, 2024	218.58	219.62	215.43	217.73	1,768,947	-2.11(-0.96%)
Dec 11, 2024	220.10	221.92	217.76	219.84	2,483,497	+1.90(+0.87%)
Dec 10, 2024	224.26	224.48	217.05	217.94	1,715,586	-5.67(-2.54%)
Dec 09, 2024	217.95	225.99	217.20	223.61	2,141,774	+4.95(+2.26%)
Dec 06, 2024	218.37	220.19	217.61	218.66	2,302,326	+1.67(+0.77%)
Dec 05, 2024	222.47	223.03	216.41	216.99	2,295,743	-6.67(-2.98%)
Dec 04, 2024	231.27	231.86	222.54	223.66	2,349,920	-4.70(-2.06%)
Dec 03, 2024	230.71	232.79	228.09	228.36	2,572,838	-5.25(-2.25%)
Dec 02, 2024	229.01	236.07	228.18	233.61	2,796,433	+4.24(+1.85%)
Nov 29, 2024	227.86	232.17	226.72	229.37	1,606,571	+2.84(+1.25%)
Nov 27, 2024	228.09	229.97	222.86	226.53	1,520,729	-2.13(-0.93%)
Nov 26, 2024	237.36	238.76	226.75	228.66	2,436,890	-5.19(-2.22%)
Nov 25, 2024	229.94	235.43	227.83	233.85	2,784,314	+7.47(+3.30%)
Nov 22, 2024	227.00	227.03	223.71	226.38	1,584,140	+1.81(+0.81%)
Nov 21, 2024	222.11	226.29	219.78	224.57	1,769,302	+4.23(+1.92%)
Nov 20, 2024	217.20	220.47	216.06	220.34	2,143,644	+0.43(+0.20%)
Nov 19, 2024	218.55	220.59	217.25	219.91	1,503,363	-0.28(-0.13%)
Nov 18, 2024	217.20	220.42	216.04	220.19	2,467,127	+3.15(+1.45%)
Nov 15, 2024	221.83	223.96	216.59	217.04	2,793,132	-6.92(-3.09%)
Nov 14, 2024	223.88	225.33	221.37	223.96	2,250,143	+1.00(+0.45%)
Nov 13, 2024	221.57	225.44	221.44	222.96	3,144,687	-1.83(-0.81%)
Nov 12, 2024	225.31	226.99	221.85	224.79	2,528,755	-2.25(-0.99%)
Nov 11, 2024	230.98	231.41	223.71	227.04	2,713,746	-6.85(-2.93%)
Nov 08, 2024	233.13	235.00	227.97	233.89	2,775,610	-2.23(-0.94%)
Nov 07, 2024	237.76	238.85	231.88	236.12	3,129,368	+4.74(+2.05%)
Nov 06, 2024	228.13	233.83	226.11	231.38	3,595,700	+6.73(+3.00%)
Nov 05, 2024	220.50	224.84	216.93	224.65	5,960,069	-12.25(-5.17%)
Nov 04, 2024	237.32	239.21	235.57	236.90	2,927,935	-1.69(-0.71%)
Nov 01, 2024	234.50	240.17	234.09	238.59	2,224,192	+4.09(+1.74%)
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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.