NXPI

NXP Semiconductors NV Historical Data

NXPI Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 227.12 4.39 1.97% 225.00 228.455 221.56 2,743,263
Dec 02 2021 222.73 -0.27 -0.12% 220.48 225.90 218.18 1,934,507
Dec 01 2021 223.00 -0.36 -0.16% 227.59 234.6799 222.71 3,223,174
Nov 30 2021 223.36 -0.58 -0.26% 222.38 227.815 218.30 5,141,569
Nov 29 2021 223.94 11.49 5.41% 217.21 224.26 215.10 2,412,495
Nov 26 2021 212.45 0.00 +0.00% 213.12 217.56 210.25 0
Nov 26 2021 212.45 -8.58 -3.88% 213.12 217.56 210.25 1,776,506
Nov 25 2021 221.03 0.00 +0.00% 216.58 221.22 214.32 0
Nov 24 2021 221.03 1.91 0.87% 216.58 221.22 214.32 1,630,891
Nov 23 2021 219.12 -2.75 -1.24% 220.96 224.09 215.57 2,070,014
Nov 22 2021 221.87 0.61 0.28% 222.33 225.6615 219.44 2,846,017
Nov 19 2021 221.26 0.68 0.31% 220.58 221.81 219.64 2,124,247
Nov 18 2021 220.58 2.77 1.27% 218.76 220.67 216.36 2,494,998
Nov 17 2021 217.81 0.00 +0.00% 219.26 219.26 215.67 0
Nov 17 2021 217.81 -1.45 -0.66% 219.26 219.26 215.67 1,373,811
Nov 16 2021 219.26 3.58 1.66% 215.05 219.97 214.40 1,471,081
Nov 15 2021 215.68 -2.14 -0.98% 220.90 221.00 215.19 2,003,136
Nov 12 2021 217.82 -1.28 -0.58% 220.39 220.54 214.41 2,828,124
Nov 11 2021 219.10 4.88 2.28% 223.26 223.34 214.15 4,633,580
Nov 10 2021 214.22 -6.83 -3.09% 218.33 219.775 212.77 2,262,071
Nov 09 2021 221.05 -2.03 -0.91% 223.24 223.38 218.34 1,624,687
Nov 08 2021 223.08 -1.17 -0.52% 223.00 227.50 221.26 3,829,573
Nov 05 2021 224.25 0.00 +0.00% 220.00 224.45 219.945 0
Nov 05 2021 224.25 4.99 2.28% 220.00 224.45 219.945 2,835,587
Nov 04 2021 219.26 3.48 1.61% 215.99 219.43 215.00 2,326,246
Nov 03 2021 215.78 9.22 4.46% 207.49 217.13 206.72 3,376,121
Nov 02 2021 206.56 1.43 0.7% 206.12 208.22 203.18 2,992,483
Nov 01 2021 205.13 4.27 2.13% 202.62 206.58 202.01 3,402,530
Oct 29 2021 200.86 0.96 0.48% 197.74 201.81 197.215 1,604,526
Oct 28 2021 199.90 7.49 3.89% 194.41 200.13 194.14 1,933,729
Oct 27 2021 192.41 -3.74 -1.91% 193.80 195.18 190.84 2,882,278
Oct 26 2021 196.15 -4.14 -2.07% 201.08 201.1625 193.77 2,706,555
Oct 25 2021 200.29 0.36 0.18% 200.40 202.13 199.775 1,390,080
Oct 22 2021 199.93 -1.32 -0.66% 201.32 203.43 199.88 1,829,459
Oct 21 2021 201.25 3.73 1.89% 196.30 201.52 196.00 1,688,622
Oct 20 2021 197.52 0.57 0.29% 196.23 199.79 194.79 2,100,364
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
Sep 17 2021 209.33 -3.70 -1.74% 211.63 212.19 207.91 4,877,747
Sep 16 2021 213.03 0.69 0.32% 211.0293 213.71 208.785 1,502,880
Sep 15 2021 212.34 0.86 0.41% 212.67 212.70 209.9672 1,403,237
Sep 14 2021 211.48 -3.29 -1.53% 216.11 216.3236 211.15 1,405,301
Sep 13 2021 214.77 2.65 1.25% 214.43 216.26 211.68 1,416,500
Sep 10 2021 212.12 1.66 0.79% 212.94 216.50 212.00 1,837,275
Sep 09 2021 210.46 2.34 1.12% 209.83 211.914 209.00 2,389,242
Sep 08 2021 208.12 -4.74 -2.23% 211.94 212.74 207.25 1,738,674
Sep 07 2021 212.86 -0.13 -0.06% 212.99 213.49 211.74 1,818,176


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.