Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-15	Q	NXPI	237.50	237.50	228.385	230.11	-3.50	2,304,153	25,575	227.75	233.76
2024-04-12	Q	NXPI	239.62	240.89	232.755	233.61	-10.72	2,596,498	34,024	231.98	236.74
2024-04-11	Q	NXPI	242.85	244.90	240.52	244.33	3.25	1,736,476	24,781	211.86	247.32
2024-04-10	Q	NXPI	246.73	248.51	240.20	241.08	-10.75	2,028,233	29,489	239.67	241.00
2024-04-09	Q	NXPI	247.21	251.96	246.37	251.83	6.91	1,706,192	25,388	252.00	262.28
2024-04-08	Q	NXPI	242.15	246.21	241.92	244.92	3.91	1,188,061	18,884	244.93	245.73
2024-04-05	Q	NXPI	240.25	241.52	238.85	241.01	1.84	1,617,574	23,892	206.00	241.99
2024-04-04	Q	NXPI	247.23	248.09	237.97	239.17	-4.71	2,500,803	24,495	237.23	240.00
2024-04-03	Q	NXPI	239.09	244.31	238.00	243.88	3.11	1,061,343	17,499	243.88	272.63
2024-04-02	Q	NXPI	243.82	243.82	239.60	240.77	-5.51	1,607,673	22,563	238.50	243.50
2024-04-01	Q	NXPI	248.38	251.87	244.84	246.28	-1.49	1,477,835	21,897	246.28	248.11
2024-03-29	Q	NXPI	245.89	248.31	245.00	247.77	2.33	0	0	245.39	248.00
2024-03-28	Q	NXPI	245.89	248.31	245.00	247.77	2.33	1,731,415	18,286	245.39	248.00
2024-03-27	Q	NXPI	242.25	246.14	240.48	245.44	6.38	1,631,217	19,287	242.72	245.40
2024-03-26	Q	NXPI	242.19	243.33	238.79	239.06	-1.28	1,442,711	18,699	238.70	240.30
2024-03-25	Q	NXPI	240.90	242.52	238.61	240.34	-3.99	1,703,458	20,509	232.50	241.00
2024-03-22	Q	NXPI	244.35	247.18	243.315	244.33	-1.78	2,236,423	20,357	243.00	248.57
2024-03-21	Q	NXPI	246.65	249.975	244.56	246.11	4.84	2,926,556	30,017	246.11	246.96
2024-03-20	Q	NXPI	235.58	241.7399	234.55	241.27	5.904	2,102,200	25,705	242.00	250.00
2024-03-19	Q	NXPI	234.91	238.145	233.54	236.38	-0.24	2,172,329	25,844	236.38	238.87
2024-03-18	Q	NXPI	240.17	241.99	236.31	236.62	-0.92	2,236,876	20,344	233.57	236.50
2024-03-15	Q	NXPI	234.49	239.31	233.00	237.54	-6.19	5,827,324	48,098	236.50	237.98
2024-03-14	Q	NXPI	250.35	251.345	241.32	243.73	-7.25	3,520,084	36,656	240.00	245.82
2024-03-13	Q	NXPI	253.69	254.35	250.155	250.98	-6.48	2,457,703	29,709	250.00	253.50
2024-03-12	Q	NXPI	256.19	257.99	251.73	257.46	4.17	2,104,348	27,255	257.50	258.64
2024-03-11	Q	NXPI	250.63	254.305	249.7166	253.29	1.26	2,020,458	25,387	253.30	256.00
2024-03-08	Q	NXPI	259.92	262.91	251.79	252.03	-7.01	2,481,804	35,031	251.90	260.00
2024-03-07	Q	NXPI	253.72	264.26	253.17	259.04	7.79	2,942,254	35,642	252.00	291.19
2024-03-06	Q	NXPI	252.07	255.355	250.335	251.25	2.79	2,527,858	29,925	227.27	251.04
2024-03-05	Q	NXPI	251.71	254.28	246.79	248.46	-5.84	2,319,657	30,981	246.09	251.00
2024-03-04	Q	NXPI	259.49	259.49	253.73	254.30	-3.21	2,667,644	36,856	251.12	260.20
2024-03-01	Q	NXPI	251.94	259.08	250.29	257.51	7.78	2,444,767	34,582	253.00	258.80
2024-02-29	Q	NXPI	247.94	250.30	245.66	249.73	5.75	3,374,340	26,693	229.54	251.82
2024-02-28	Q	NXPI	243.11	245.865	242.00	243.98	-1.75	1,488,725	20,277	242.09	245.97
2024-02-27	Q	NXPI	245.88	252.83	245.00	245.73	1.94	2,438,271	35,608	223.25	247.49
2024-02-26	Q	NXPI	240.36	245.00	240.15	243.79	4.94	1,595,984	23,707	243.00	245.00
2024-02-23	Q	NXPI	240.82	241.325	237.50	238.85	-0.65	1,817,792	24,980	238.50	240.00
2024-02-22	Q	NXPI	241.47	242.40	237.11	239.50	4.18	3,173,391	34,480	238.00	241.00
2024-02-21	Q	NXPI	230.02	235.35	229.665	235.32	3.97	1,640,880	23,530	236.80	241.00
2024-02-20	Q	NXPI	230.00	232.20	227.31	231.35	-0.81	2,140,490	28,868	230.65	233.50
2024-02-19	Q	NXPI	234.50	236.69	231.30	232.16	-2.33	0	0	230.10	253.05
2024-02-16	Q	NXPI	234.50	236.69	231.30	232.16	-2.33	1,476,103	21,519	230.10	253.05
2024-02-15	Q	NXPI	235.42	238.13	234.03	234.49	0.53	2,078,337	24,664	213.49	238.00
2024-02-14	Q	NXPI	233.96	235.46	232.43	233.96	1.89	1,824,929	24,984	234.18	257.26
2024-02-13	Q	NXPI	230.10	234.23	228.10	232.07	-4.61	2,723,632	37,151	228.23	233.97
2024-02-12	Q	NXPI	234.00	241.26	233.10	236.68	3.13	2,787,744	37,611	235.00	236.27
2024-02-09	Q	NXPI	229.87	233.66	228.325	233.55	5.72	2,621,425	28,511	232.00	235.25
2024-02-08	Q	NXPI	221.44	228.85	221.44	227.83	6.46	2,815,390	28,324	227.83	260.00
2024-02-07	Q	NXPI	225.00	225.00	218.61	221.37	-1.63	2,788,679	27,200	220.01	221.29
2024-02-06	Q	NXPI	220.98	225.42	218.84	223.00	1.98	3,948,704	45,395	221.50	224.50
2024-02-05	Q	NXPI	218.36	223.42	218.00	221.02	5.9925	4,112,182	48,583	229.00	229.50
2024-02-02	Q	NXPI	210.16	215.56	209.86	214.99	1.98	2,136,148	29,121	214.20	214.89
2024-02-01	Q	NXPI	211.69	214.04	209.44	213.01	2.44	1,968,611	26,168	211.35	213.78
2024-01-31	Q	NXPI	212.88	215.32	209.75	210.57	-4.60	3,150,673	36,826	210.70	232.28
2024-01-30	Q	NXPI	215.55	217.25	214.23	215.17	-2.30	1,707,775	21,109	212.77	216.55
2024-01-29	Q	NXPI	216.93	217.57	213.29	217.47	2.35	1,828,039	22,302	214.59	218.95
2024-01-26	Q	NXPI	218.12	218.95	214.36	215.12	-4.29	2,424,423	28,126	213.90	233.51
2024-01-25	Q	NXPI	222.99	223.89	217.83	219.41	-2.28	2,552,344	28,118	215.50	219.12
2024-01-24	Q	NXPI	222.73	224.87	219.6501	221.69	-2.24	2,798,797	33,809	221.69	223.42
2024-01-23	Q	NXPI	220.35	224.87	219.45	223.93	5.09	2,483,125	28,085	217.33	217.50
2024-01-22	Q	NXPI	219.63	223.00	217.3467	218.84	0.48	2,445,231	25,043	217.00	219.49
2024-01-19	Q	NXPI	213.34	219.45	212.46	218.36	6.75	2,749,952	27,443	217.26	219.80
2024-01-18	Q	NXPI	210.71	212.675	208.96	211.61	6.13	3,148,643	31,947	212.00	234.07
2024-01-17	Q	NXPI	205.93	206.00	201.58	205.48	-3.51	2,146,549	26,629	204.68	208.32