UK Markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
184.88+5.40 (+3.01%)
As of 01:41PM EST. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023182.39185.15178.01184.88184.882,369,544
30 Jan 2023179.34182.74178.84179.48179.483,919,900
27 Jan 2023177.49182.94177.09181.54181.542,077,000
26 Jan 2023176.62180.20174.73180.02180.022,996,400
25 Jan 2023170.84174.38168.98174.10174.101,328,500
24 Jan 2023170.95174.26169.49173.17173.171,627,000
23 Jan 2023169.23175.75168.51173.03173.033,386,200
20 Jan 2023166.55168.68164.26168.50168.502,322,300
19 Jan 2023168.80169.26164.86165.00165.002,163,200
18 Jan 2023172.42175.30170.54170.68170.681,565,800
17 Jan 2023170.71170.78167.79170.33170.331,991,000
13 Jan 2023168.62171.95168.22171.82171.822,006,400
12 Jan 2023170.09171.87167.39170.21170.211,705,000
11 Jan 2023166.66168.88165.23168.73168.732,019,200
10 Jan 2023163.55166.25161.98166.07166.072,219,700
09 Jan 2023162.29164.45160.04160.97160.971,834,400
06 Jan 2023155.85160.17153.89159.63159.632,063,200
05 Jan 2023156.10157.26153.10153.51153.511,692,400
04 Jan 2023158.28160.36156.10157.96157.961,678,400
03 Jan 2023159.78160.45153.11155.05155.051,900,300
30 Dec 2022155.53158.18154.07158.03158.031,021,000
29 Dec 2022154.84159.70153.49158.12158.122,016,600
28 Dec 2022152.90154.85150.90151.70151.701,433,300
27 Dec 2022155.55155.56153.24153.78153.781,374,900
23 Dec 2022156.21157.82154.20157.67157.671,212,300
22 Dec 2022159.86161.01153.96157.51157.512,759,100
21 Dec 2022160.87163.84160.01163.43163.431,737,500
20 Dec 2022157.99161.22157.06159.51159.511,101,400
19 Dec 2022164.29164.33158.53160.27160.271,418,200
16 Dec 2022164.35165.43161.66163.72163.723,696,400
15 Dec 2022168.26169.65164.59165.16165.162,570,300
14 Dec 2022173.23175.36169.00171.57171.571,968,700
13 Dec 2022180.58180.58171.29174.31174.313,081,300
12 Dec 2022169.89173.28169.10173.07173.072,048,400
09 Dec 2022169.71172.87168.40169.72169.721,962,000
08 Dec 2022164.65171.87163.53171.47171.472,520,300
07 Dec 2022161.45164.31160.00163.95163.951,427,200
06 Dec 2022166.66167.87161.14163.08163.081,904,000
05 Dec 2022169.81170.30166.54168.37168.371,208,100
02 Dec 2022169.17171.20167.32171.06171.061,620,000
01 Dec 2022177.55178.07173.13173.44173.442,083,000
30 Nov 2022165.07176.66162.61175.84175.843,654,000
29 Nov 2022164.68166.26162.79164.69164.691,347,300
28 Nov 2022169.05170.86163.38164.10164.102,758,000
25 Nov 2022174.97175.52172.69172.69172.69735,400
23 Nov 2022174.09179.03173.28175.20175.201,586,500
22 Nov 2022169.75173.43168.00173.41173.411,695,500
21 Nov 2022170.44171.28168.12168.85168.851,271,200
18 Nov 2022172.82172.83169.22171.94171.941,533,700
17 Nov 2022162.56170.40162.56170.09170.091,460,500
16 Nov 2022171.54172.86165.48166.88166.882,204,400
15 Nov 2022175.22176.66171.89174.81174.812,335,600
14 Nov 2022168.04172.66168.04169.01169.011,823,400
11 Nov 2022166.52171.00163.54169.94169.942,515,200
10 Nov 2022163.98165.81161.67165.47165.474,487,700
09 Nov 2022159.94161.03154.63154.72154.722,780,100
08 Nov 2022161.41165.10159.77163.11163.112,659,200
07 Nov 2022152.70158.22151.31157.90157.902,451,100
04 Nov 2022149.90151.84146.93151.06151.062,385,700
03 Nov 2022146.39146.39142.76144.85144.852,373,300
02 Nov 2022151.95158.50148.41148.61148.612,976,800
01 Nov 2022150.48153.85147.80151.85151.854,306,600
31 Oct 2022149.77150.58145.54146.08146.083,307,200
28 Oct 2022145.96152.19145.00151.66151.662,552,000
27 Oct 2022149.33151.86144.86145.12145.122,197,900
26 Oct 2022146.69152.64144.14147.28147.282,023,300
25 Oct 2022145.44148.79144.81148.74148.742,831,900
24 Oct 2022144.01145.77140.45144.94144.941,921,700
21 Oct 2022138.71145.59137.51145.25145.252,496,400
20 Oct 2022142.08143.74138.57139.04139.042,895,700
19 Oct 2022140.37143.98139.83141.32141.322,160,400
18 Oct 2022143.44146.48137.73140.95140.952,218,500
17 Oct 2022141.81143.17139.50141.27141.271,972,100
14 Oct 2022144.90145.54137.08138.09138.092,893,000
13 Oct 2022134.19145.24132.08143.17143.173,307,200
12 Oct 2022142.55143.79140.13140.28140.282,066,900
11 Oct 2022145.00145.78141.56143.75143.753,004,200
10 Oct 2022151.74151.96146.08147.50147.501,812,000
07 Oct 2022154.87154.87150.36151.75151.752,752,800
06 Oct 2022161.26163.79158.87158.99158.991,559,800
05 Oct 2022156.83162.35155.13161.24161.241,904,500
04 Oct 2022156.48159.96155.49159.89159.892,392,200
03 Oct 2022149.52153.90147.80151.96151.962,415,500
30 Sept 2022149.75152.79147.43147.51147.512,112,800
29 Sept 2022153.96155.04146.95151.01151.012,841,100
28 Sept 2022152.95157.10152.27156.44156.442,103,800
27 Sept 2022154.41156.50150.75153.51153.511,741,500
26 Sept 2022153.05154.96151.24151.95151.952,167,900
23 Sept 2022152.73153.37148.42152.94152.942,680,300
22 Sept 2022158.92159.90154.16155.13155.132,090,000
21 Sept 2022161.85166.71159.13159.17159.171,528,500
20 Sept 2022160.35162.55159.51160.90160.901,358,000
19 Sept 2022158.27163.38157.81163.10163.101,582,200
16 Sept 2022158.56160.68156.85159.94159.942,506,500
15 Sept 2022159.06161.99156.83159.68159.682,340,300
14 Sept 2022154.62160.43154.15159.45159.452,807,100
13 Sept 2022162.05163.40155.00155.46155.463,863,200
12 Sept 2022169.55169.90167.00169.07169.071,280,200
09 Sept 2022166.57168.87165.66168.14168.142,098,000
08 Sept 2022161.97166.89160.70165.45165.451,498,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...