Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Q	NXPI	224.77	226.43	220.10	224.32	2.19	4,588,178	50,949	223.32	224.50
2026-02-05	Q	NXPI	224.59	229.02	219.61	222.13	-4.73	2,759,999	41,568	210.00	274.73
2026-02-04	Q	NXPI	219.45	228.47	217.66	226.86	6.20	5,830,423	63,099	218.49	230.00
2026-02-03	Q	NXPI	219.765	221.51	207.01	220.66	-10.42	8,724,186	95,649	217.60	220.31
2026-02-02	Q	NXPI	224.55	234.09	224.45	231.08	4.94	3,696,871	48,023	218.38	221.00
2026-01-30	Q	NXPI	229.00	231.6761	224.87	226.14	-7.36	3,542,604	42,735	226.00	227.27
2026-01-29	Q	NXPI	239.83	240.00	226.3901	233.50	-6.53	2,872,577	41,969	231.75	234.50
2026-01-28	Q	NXPI	233.705	242.93	233.01	240.03	10.61	2,943,482	42,222	238.10	245.76
2026-01-27	Q	NXPI	231.83	234.205	229.24	229.42	-1.63	3,201,060	27,629	239.00	240.09
2026-01-26	Q	NXPI	232.34	234.275	229.89	231.05	-1.425	2,045,068	28,960	231.00	234.25
2026-01-23	Q	NXPI	236.62	236.62	229.065	232.475	-4.275	3,257,624	33,669	228.92	233.50
2026-01-22	Q	NXPI	238.13	241.10	235.22	236.75	3.03	2,011,941	26,890	235.75	241.48
2026-01-21	Q	NXPI	234.66	237.00	229.66	233.72	3.02	3,497,344	39,381	234.16	234.75
2026-01-20	Q	NXPI	231.00	234.82	228.76	230.70	-6.403	2,424,700	36,591	227.63	236.26
2026-01-19	Q	NXPI	241.55	242.105	236.89	237.11	-1.497	0	0	233.77	237.59
2026-01-16	Q	NXPI	241.55	242.105	236.89	237.11	-1.497	2,676,572	30,566	233.77	237.59
2026-01-15	Q	NXPI	242.39	243.46	236.55	238.60	-2.21	2,313,593	32,148	239.02	241.28
2026-01-14	Q	NXPI	236.615	240.91	235.33	240.81	1.72	1,986,847	28,218	239.28	247.59
2026-01-13	Q	NXPI	238.33	240.31	237.20	239.09	0.76	1,748,531	25,113	238.57	244.15
2026-01-12	Q	NXPI	238.23	240.3999	235.69	238.33	-2.82	2,332,959	27,802	235.30	242.00
2026-01-09	Q	NXPI	237.36	242.88	236.40	241.15	3.26	2,732,470	29,288	241.01	241.15
2026-01-08	Q	NXPI	236.31	239.43	231.84	237.89	-1.45	2,168,186	32,235	237.60	245.45
2026-01-07	Q	NXPI	241.61	244.30	236.17	239.34	-6.61	2,798,279	39,378	230.14	240.70
2026-01-06	Q	NXPI	228.30	246.89	228.30	245.95	22.07	4,417,811	58,302	243.55	246.37
2026-01-05	Q	NXPI	221.85	230.42	221.85	223.88	2.60	2,855,249	33,157	226.30	230.75
2026-01-02	Q	NXPI	220.605	223.605	219.44	221.28	4.22	2,896,135	37,505	220.28	221.65
2026-01-01	Q	NXPI	219.62	220.34	216.88	217.06	-2.975	0	0	215.00	217.81
2025-12-31	Q	NXPI	219.62	220.34	216.88	217.06	-2.975	1,413,037	20,560	215.00	217.81
2025-12-30	Q	NXPI	221.17	223.39	219.78	219.98	-0.425	1,746,229	20,734	219.28	221.95
2025-12-29	Q	NXPI	222.46	224.105	219.135	220.46	-2.41	2,498,245	23,828	220.20	223.08
2025-12-26	Q	NXPI	225.64	225.64	222.75	222.87	-2.39	1,439,736	21,645	222.04	226.95
2025-12-25	Q	NXPI	226.47	228.43	224.58	225.26	-0.72	0	0	224.49	225.57
2025-12-24	Q	NXPI	226.47	228.43	224.58	225.26	-0.72	1,030,963	12,283	224.49	225.57
2025-12-23	Q	NXPI	226.67	227.90	224.50	225.98	-2.96	1,871,560	23,081	225.35	226.42
2025-12-22	Q	NXPI	229.74	231.95	227.53	228.94	2.67	1,800,909	27,360	227.07	229.36
2025-12-19	Q	NXPI	224.28	229.12	224.01	226.27	4.19	10,501,662	39,718	226.27	228.77
2025-12-18	Q	NXPI	227.27	228.60	222.03	222.08	-1.15	2,665,347	31,332	221.94	222.32
2025-12-17	Q	NXPI	230.32	231.83	223.03	223.23	-6.52	2,685,201	39,117	223.34	227.57
2025-12-16	Q	NXPI	232.17	233.00	227.96	229.75	-2.08	2,467,156	33,425	228.30	229.69
2025-12-15	Q	NXPI	230.78	233.79	228.285	231.83	3.67	3,076,954	35,865	230.85	234.14
2025-12-12	Q	NXPI	232.17	234.93	227.41	228.16	-3.67	3,590,919	40,830	226.28	235.37
2025-12-11	Q	NXPI	229.29	232.91	227.98	231.83	1.05	2,349,894	25,038	230.09	232.00
2025-12-10	Q	NXPI	227.56	232.59	225.46	230.78	3.744	2,154,811	30,433	229.00	238.39
2025-12-09	Q	NXPI	227.27	230.61	227.04	228.05	-0.96	1,845,496	26,101	227.00	231.50
2025-12-08	Q	NXPI	229.63	232.66	227.26	229.01	1.06	2,839,863	34,025	226.00	229.11
2025-12-05	Q	NXPI	228.86	231.00	227.83	227.95	1.79	2,208,907	29,608	227.00	239.35
2025-12-04	Q	NXPI	226.78	228.28	224.07	226.16	-1.40	3,614,734	33,630	224.28	233.74
2025-12-03	Q	NXPI	217.84	228.80	215.1601	227.56	12.21	4,594,098	55,928	226.50	228.28
2025-12-02	Q	NXPI	200.53	217.49	199.49	215.35	15.86	6,159,735	66,029	207.78	225.00
2025-12-01	Q	NXPI	191.67	200.19	191.29	199.49	4.55	3,393,810	30,302	197.05	199.54
2025-11-28	Q	NXPI	193.90	195.30	193.37	194.94	1.18	1,654,132	21,201	193.00	196.80
2025-11-27	Q	NXPI	191.79	195.72	191.24	193.76	2.74	0	0	193.85	195.28
2025-11-26	Q	NXPI	191.79	195.72	191.24	193.76	2.74	2,836,051	32,195	193.85	195.28
2025-11-25	Q	NXPI	190.47	193.95	188.425	191.02	-0.54	3,213,469	37,968	183.67	192.80
2025-11-24	Q	NXPI	192.25	193.68	190.23	191.56	0.21	4,513,320	34,468	189.00	195.74
2025-11-21	Q	NXPI	184.65	193.83	183.20	191.35	7.16	3,403,061	36,103	187.30	193.90
2025-11-20	Q	NXPI	192.17	194.17	183.00	184.19	-5.87	3,426,094	37,978	181.00	189.79
2025-11-19	Q	NXPI	189.44	191.37	188.3601	190.06	1.47	2,968,189	29,967	190.15	200.83
2025-11-18	Q	NXPI	189.845	190.85	187.74	188.59	-1.92	2,777,186	34,834	187.00	192.03
2025-11-17	Q	NXPI	195.18	196.65	188.49	190.51	-6.59	2,498,779	29,686	190.42	192.55
2025-11-14	Q	NXPI	198.83	199.81	196.18	197.10	-4.12	2,111,031	31,897	196.00	200.49
2025-11-13	Q	NXPI	202.92	204.74	199.02	201.22	-2.86	2,528,578	34,065	199.20	202.90
2025-11-12	Q	NXPI	204.97	206.95	203.45	204.08	1.22	2,046,290	28,178	202.88	206.95
2025-11-11	Q	NXPI	204.05	206.05	202.09	202.86	-2.27	1,735,255	24,893	202.35	206.34
2025-11-10	Q	NXPI	207.94	208.50	202.16	205.13	0.57	2,160,621	26,759	198.00	208.15