Historical Data for NXP Semiconductors N.V. (NXPI)

$ 135.21   -1.12 (-0.82%) Volume: 1.35m 4:00 PM EDT 20-Oct-2020
After Hours:  $ 135.13   -0.08 (-0.06%) Volume: 63.72k 7:02 PM EDT 20-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/20/20 137.67 137.80 134.89 135.21 1.35m -1.12 -0.82% 135.21 184.14m 19,018
10/19/20 137.63 138.85 135.53 136.33 1.61m -0.90 -0.66% 136.33 219.96m 17,227
10/16/20 139.33 139.67 136.96 137.23 1.3m 0.36 0.26% 137.23 179.21m 17,155
10/15/20 134.59 137.59 133.69 136.87 1.56m -0.24 -0.18% 136.87 211.83m 18,924
10/14/20 136.80 138.10 135.835 137.11 2.32m 0.27 0.20% 137.11 317.36m 25,431
10/13/20 141.00 141.99 136.58 136.84 2.61m -5.24 -3.69% 136.84 359.54m 36,497
10/12/20 143.00 143.25 140.41 142.08 2.86m 0.55 0.39% 142.08 405.4m 33,715
10/09/20 142.4807 145.15 138.80 141.53 5.04m 6.70 4.97% 141.53 710.06m 51,697
10/08/20 135.07 135.92 134.13 134.83 2.21m 1.23 0.92% 134.83 300.03m 26,086
10/07/20 133.33 134.91 133.005 133.60 1.84m 2.70 2.06% 133.60 245.87m 23,217
10/06/20 131.70 135.01 130.39 130.90 2.19m -1.10 -0.83% 130.90 290.3m 26,374
10/05/20 129.48 132.07 129.00 132.00 2.27m 4.61 3.62% 132.00 297.23m 23,596
10/02/20 127.17 130.48 126.64 127.39 2.13m -3.60 -2.75% 127.39 273.67m 25,932
10/01/20 129.63 132.18 128.00 130.99 3.43m 6.18 4.95% 130.99 447.46m 38,899
09/30/20 123.87 126.77 123.22 124.81 2.01m 1.52 1.23% 124.81 251.27m 21,772
09/29/20 126.10 126.14 123.16 123.29 1.63m -0.71 -0.57% 123.29 201.87m 20,880
09/28/20 122.46 124.17 121.905 124.00 2.14m 4.17 3.48% 124.00 264.84m 26,751
09/25/20 118.56 120.17 117.25 119.83 2.04m 0.67 0.56% 119.83 242.41m 28,632
09/24/20 118.64 121.22 118.15 119.16 1.81m -0.78 -0.65% 119.16 216.36m 24,911
09/23/20 123.17 124.00 119.43 119.94 1.6m -2.69 -2.19% 119.94 193.17m 17,924
09/22/20 122.79 123.48 120.69 122.63 1.61m 1.28 1.05% 122.63 196.42m 20,282
09/21/20 122.95 123.51 119.28 121.35 2.02m -4.74 -3.76% 121.35 245.01m 25,786