1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. NXP Semiconductors NV (NXPI)
  7. Historical

NXPI

NXP Semiconductors NV Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
NXP Semiconductors NV NXPI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
4.91 2.55% 197.17 19:57:13
Open Price Low Price High Price Close Price Prev Close
192.83 191.52 197.13 196.95 192.26
more quote information »

NXPI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week187.15197.13182.335186.912,450,57110.025.35%
1 Month204.66218.14182.335194.882,033,866-7.49-3.66%
3 Months196.53228.72182.335205.742,021,0050.640.33%
6 Months199.37228.72181.72201.332,348,225-2.20-1.1%
1 Year137.63228.72126.80189.142,699,75059.5443.26%
3 Years78.67228.7258.41125.053,220,275118.50150.63%
5 Years101.20228.7258.41115.623,676,85295.9794.83%

NXPI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 196.95 4.69 2.44% 192.83 197.13 191.52 2,100,345
Oct 18 2021 192.26 2.45 1.29% 188.73 192.32 187.15 2,013,210
Oct 15 2021 189.81 0.71 0.38% 190.39 191.73 189.10 1,772,459
Oct 14 2021 189.10 6.00 3.28% 187.00 189.94 186.76 2,682,274
Oct 13 2021 183.10 -0.09 -0.05% 184.42 186.22 182.41 2,765,472
Oct 12 2021 183.19 -2.75 -1.48% 187.15 187.745 182.335 3,019,442
Oct 11 2021 185.94 -4.37 -2.3% 189.34 191.16 185.735 2,141,036
Oct 08 2021 190.31 -3.54 -1.83% 194.51 194.67 189.99 1,394,245
Oct 07 2021 193.85 2.95 1.55% 193.51 197.37 193.51 1,514,512
Oct 06 2021 190.90 -0.73 -0.38% 188.67 191.94 188.41 1,847,306
Oct 05 2021 191.63 2.68 1.42% 190.69 193.59 188.68 2,246,307
Oct 04 2021 188.95 -3.94 -2.04% 193.72 193.94 187.91 2,548,868
Oct 01 2021 192.89 -2.98 -1.52% 196.33 197.28 191.00 3,381,439
Sep 30 2021 195.87 -2.88 -1.45% 200.57 201.19 195.71 2,344,383
Sep 29 2021 198.75 -7.44 -3.61% 203.40 203.79 197.86 1,974,597
Sep 28 2021 206.19 -10.50 -4.85% 212.65 214.00 205.95 2,175,660
Sep 27 2021 216.69 0.02 0.01% 214.20 218.14 212.72 1,069,789
Sep 24 2021 216.67 0.32 0.15% 215.01 218.02 214.03 1,096,844
Sep 23 2021 216.35 3.27 1.53% 214.15 218.08 213.01 1,430,663
Sep 22 2021 213.08 7.02 3.41% 207.8052 213.27 207.11 1,734,611
Sep 21 2021 206.06 3.28 1.62% 204.66 207.77 203.01 1,524,207
Sep 20 2021 202.78 -6.55 -3.13% 204.91 205.00 198.94 2,958,691
See More Historical Prices »


Your Recent History
NASDAQ
NXPI
NXP Semico..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.