NXPI

NXP Semiconductors NV Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
11.77 5.25% 236.05 19:43:58
Open Price Low Price High Price Close Price Prev Close
228.41 228.00 239.91 238.90 224.28
more quote information »

NXPI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week222.38239.91217.43224.013,053,21613.676.15%
1 Month223.24239.91210.25220.692,464,09212.815.74%
3 Months216.11239.91182.335208.192,315,95619.949.23%
6 Months202.29239.91182.335206.532,254,98533.7616.69%
1 Year165.61239.91152.46196.352,768,62870.4442.53%
3 Years81.12239.9158.41131.513,099,501154.93190.99%
5 Years98.00239.9158.41118.143,591,809138.05140.87%

NXPI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 238.90 14.62 6.52% 228.41 239.91 228.00 2,934,108
Dec 06 2021 224.28 -2.84 -1.25% 227.34 228.309 217.43 2,223,569
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 -8.58 -3.88% 213.12 217.56 210.25 1,776,506
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 -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
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.