NXP Semiconductors NV (VNX)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -1.23966942149 | 242 | 243 | 227 | 890 | 230.82097934 | DE |
| 4 | -13 | -5.15873015873 | 252 | 271 | 227 | 628 | 245.52889667 | DE |
| 12 | -3 | -1.23966942149 | 242 | 271 | 227 | 486 | 248.70255443 | DE |
| 26 | 42.5 | 21.6284987277 | 196.5 | 271 | 193.8 | 533 | 232.88122553 | DE |
| 52 | 48.9 | 25.7233035245 | 190.1 | 271 | 157.69999 | 538 | 213.8249776 | DE |
| 156 | 63.8 | 36.4155251142 | 175.2 | 271 | 137.5 | 721 | 187.80079687 | DE |
| 260 | 133.6 | 126.755218216 | 105.4 | 271 | 58.5 | 634 | 174.6096753 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 234 | -4 | -1.68 | 238 | 238 | 233 | 129 |
| 1722284760 | 238 | 5 | 2.15 | 237 | 242 | 234 | 207 |
| 1722025620 | 233 | 5 | 2.19 | 229 | 236 | 228 | 635 |
| 1721939160 | 228 | -6 | -2.56 | 234 | 234 | 227 | 2391 |
| 1721852820 | 234 | -7 | -2.90 | 242 | 243 | 234 | 1090 |
| 1721766420 | 241 | -18 | -6.95 | 239 | 243 | 236 | 1716 |
| 1721679960 | 259 | 11 | 4.44 | 247 | 259 | 247 | 307 |
| 1721420760 | 248 | -8 | -3.13 | 257 | 261 | 246 | 437 |
| 1721334360 | 256 | -1 | -0.39 | 253 | 260 | 253 | 102 |
| 1721248020 | 257 | -10 | -3.75 | 267 | 271 | 256 | 966 |
| 1721161560 | 267 | 7 | 2.69 | 262 | 267 | 260 | 634 |
| 1721075160 | 260 | 0 | 0.00 | 260 | 262 | 257 | 286 |
| 1720815960 | 260 | 5 | 1.96 | 254 | 261 | 250 | 503 |
| 1720729560 | 255 | -6 | -2.30 | 262 | 263 | 255 | 838 |
| 1720643220 | 261 | 8 | 3.16 | 254 | 261 | 253 | 641 |
| 1720556760 | 253 | -3 | -1.17 | 257 | 258 | 253 | 106 |
| 1720470360 | 256 | 2 | 0.79 | 253 | 256 | 252 | 183 |
| 1720211220 | 254 | 3 | 1.20 | 253 | 254 | 249 | 394 |
| 1720124820 | 251 | -1 | -0.40 | 252 | 253 | 251 | 109 |
| 1720038420 | 252 | 0 | 0.00 | 252 | 256 | 250 | 888 |
| 1719952020 | 252 | 5 | 2.02 | 246 | 252 | 244 | 698 |
| 1719865620 | 247 | -5 | -1.98 | 253 | 254 | 244 | 432 |
| 1719606420 | 252 | 4 | 1.61 | 248 | 254 | 245 | 886 |
| 1719520020 | 248 | -2 | -0.80 | 251 | 252 | 248 | 82 |
| 1719433620 | 250 | -2 | -0.79 | 254 | 254 | 249 | 80 |
| 1719347160 | 252 | 3 | 1.20 | 248 | 253 | 247 | 289 |
| 1719260820 | 249 | -5 | -1.97 | 255 | 255 | 249 | 165 |
| 1719001620 | 254 | 6 | 2.42 | 247 | 254 | 246 | 493 |
| 1718915160 | 248 | -8 | -3.13 | 257 | 257 | 247 | 963 |
| 1718828820 | 256 | 2 | 0.79 | 256 | 257 | 252 | 514 |
| 1718742360 | 254 | 1 | 0.40 | 254 | 256 | 251 | 527 |
| 1718656020 | 253 | 3 | 1.20 | 253 | 255 | 247 | 674 |
| 1718396820 | 250 | -5 | -1.96 | 259 | 259 | 250 | 326 |
| 1718310420 | 255 | -4 | -1.54 | 262 | 265 | 254 | 582 |
| 1718224020 | 259 | 0 | 0.00 | 261 | 264 | 259 | 796 |
| 1718137620 | 259 | 1 | 0.39 | 258 | 260 | 255 | 111 |
| 1718051220 | 258 | 6 | 2.38 | 252 | 258 | 251 | 183 |
| 1717792020 | 252 | 2 | 0.80 | 249 | 255 | 247 | 303 |
| 1717705620 | 250 | -3 | -1.19 | 255 | 258 | 250 | 706 |
| 1717619220 | 253 | 6 | 2.43 | 247 | 253 | 245 | 298 |
| 1717532820 | 247 | 0 | 0.00 | 247 | 249 | 244 | 452 |
| 1717446420 | 247 | 2 | 0.82 | 252 | 255 | 247 | 248 |
| 1717187220 | 245 | -5 | -2.00 | 251 | 252 | 245 | 270 |
| 1717100820 | 250 | -4 | -1.57 | 253 | 253 | 249 | 240 |
| 1717014420 | 254 | -1 | -0.39 | 257 | 258 | 254 | 339 |
| 1716928020 | 255 | -3 | -1.16 | 258 | 259 | 253 | 286 |
| 1716841560 | 258 | 3 | 1.18 | 257 | 259 | 256 | 288 |
| 1716582420 | 255 | 4 | 1.59 | 254 | 259 | 254 | 370 |
| 1716496020 | 251 | -8 | -3.09 | 257 | 262 | 249 | 559 |
| 1716409620 | 259 | 6 | 2.37 | 252 | 259 | 251 | 708 |
| 1716323160 | 253 | 1 | 0.40 | 253 | 254 | 249 | 244 |
| 1716236760 | 252 | 5 | 2.02 | 248 | 252 | 247 | 139 |
| 1715977620 | 247 | -3 | -1.20 | 247 | 249 | 246 | 327 |
| 1715891220 | 250 | 1 | 0.40 | 249 | 253 | 248 | 635 |
| 1715804820 | 249 | 2 | 0.81 | 248 | 250 | 247 | 379 |
| 1715718420 | 247 | 1 | 0.41 | 246 | 248 | 243 | 296 |
| 1715631960 | 246 | 3 | 1.23 | 245 | 246 | 241 | 309 |
| 1715372820 | 243 | 1 | 0.41 | 243 | 244 | 242 | 967 |
| 1715286420 | 242 | 2 | 0.83 | 240 | 242 | 240 | 203 |
| 1715200020 | 240 | -3 | -1.23 | 242 | 242 | 239 | 363 |
| 1715113620 | 243 | 2 | 0.83 | 239 | 243 | 239 | 268 |
| 1715027220 | 241 | 1 | 0.42 | 241 | 242 | 238 | 354 |
| 1714768020 | 240 | 5 | 2.13 | 237 | 243 | 237 | 615 |
| 1714681560 | 235 | -5 | -2.08 | 235 | 238 | 229 | 537 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
