NXP Semiconductors NV (NXPI)
NASDAQ
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 | -0.55 | -0.265315967197 | 207.3 | 218.9373 | 205 | 2223104 | 211.05887925 | CS |
| 4 | -9.37 | -4.33555432167 | 216.12 | 223.36 | 204.72 | 2336854 | 212.20767565 | CS |
| 12 | -29.49 | -12.4830680664 | 236.24 | 256.62 | 204.72 | 2386677 | 224.46674161 | CS |
| 26 | -70.33 | -25.3825609932 | 277.08 | 296.08 | 204.72 | 2429829 | 236.51552323 | CS |
| 52 | -5.11 | -2.41197016898 | 211.86 | 296.08 | 201.58 | 2286914 | 240.18295558 | CS |
| 156 | -13.64 | -6.18902854031 | 220.39 | 296.08 | 132.08 | 2339256 | 200.79734618 | CS |
| 260 | 76.64 | 58.9040043041 | 130.11 | 296.08 | 58.41 | 2569933 | 179.96995468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 206.75 | -2.97 | -1.42 | 210.46 | 211.32 | 206.38 | 2510241 |
| 1736379300 | 209.72 | -2.86 | -1.35 | 212.14 | 213.32 | 207.34 | 2300265 |
| 1736292900 | 212.58 | -0.83 | -0.39 | 213.88 | 218.9373 | 211.24 | 2312266 |
| 1736206500 | 213.41 | 4.55 | 2.18 | 210.01 | 215.89 | 210.01 | 1972195 |
| 1735947300 | 208.86 | 2.65 | 1.29 | 207.3 | 210.14 | 205 | 2307688 |
| 1735860900 | 206.21 | -1.64 | -0.79 | 209.61 | 211.6 | 205.23 | 1461622 |
| 1735688100 | 207.85 | 0.38 | 0.18 | 208.74 | 209.49 | 206.335 | 1154488 |
| 1735601700 | 207.47 | -6.29 | -2.94 | 211.93 | 211.95 | 206.79 | 1816591 |
| 1735342500 | 213.76 | -1.28 | -0.60 | 213.33 | 214.95 | 211.67 | 1162076 |
| 1735256100 | 215.04 | -0.36 | -0.17 | 213 | 217.38 | 213 | 885682 |
| 1735077840 | 215.4 | 1.31 | 0.61 | 214.92 | 215.4 | 212.31 | 790912 |
| 1734996900 | 214.09 | 3.85 | 1.83 | 210.5 | 214.84 | 210.5 | 1736786 |
| 1734737700 | 210.24 | 2.97 | 1.43 | 205.64 | 213.47 | 204.72 | 6137877 |
| 1734651300 | 207.27 | -3.02 | -1.44 | 212.06 | 213.4599 | 206.97 | 2733602 |
| 1734564900 | 210.29 | -8.73 | -3.99 | 219.08 | 223.36 | 209.29 | 3608557 |
| 1734478500 | 219.02 | 0.84 | 0.39 | 220.34 | 223.18 | 217.61 | 3592286 |
| 1734392100 | 218.18 | 1.34 | 0.62 | 217.11 | 220.65 | 214.79 | 2897990 |
| 1734132900 | 216.84 | -0.89 | -0.41 | 216.12 | 218.31 | 215.05 | 2855627 |
| 1734046500 | 217.73 | -2.11 | -0.96 | 218.58 | 219.62 | 215.43 | 1769127 |
| 1733960100 | 219.84 | 1.9 | 0.87 | 220.1 | 221.92 | 217.76 | 2483501 |
| 1733873700 | 217.94 | -5.67 | -2.54 | 224.26 | 224.48 | 217.05 | 1715680 |
| 1733787300 | 223.61 | 4.95 | 2.26 | 217.95 | 225.99 | 217.2 | 2149837 |
| 1733528100 | 218.66 | 1.67 | 0.77 | 218.37 | 220.19 | 217.87 | 2301935 |
| 1733441700 | 216.99 | -6.67 | -2.98 | 222.47 | 223.03 | 216.41 | 2296266 |
| 1733355300 | 223.66 | -4.7 | -2.06 | 231.27 | 231.86 | 222.54 | 2350584 |
| 1733268900 | 228.36 | -5.25 | -2.25 | 230.71 | 232.79 | 228.09 | 2572838 |
| 1733182500 | 233.61 | 4.24 | 1.85 | 229.005 | 236.07 | 228.175 | 2795298 |
| 1732917840 | 229.37 | 2.84 | 1.25 | 227.86 | 232.17 | 226.715 | 1606571 |
| 1732750500 | 226.53 | -2.13 | -0.93 | 228.09 | 229.97 | 222.86 | 1520406 |
| 1732664100 | 228.66 | -5.19 | -2.22 | 237.03 | 238.76 | 226.75 | 2476080 |
| 1732577700 | 233.85 | 7.47 | 3.30 | 229.94 | 235.43 | 227.83 | 2777730 |
| 1732318500 | 226.38 | 1.81 | 0.81 | 227 | 227.03 | 223.705 | 1583984 |
| 1732232100 | 224.57 | 4.23 | 1.92 | 222.11 | 226.29 | 219.7817 | 1769325 |
| 1732145700 | 220.34 | 0.43 | 0.20 | 217.2 | 220.47 | 216.0639 | 2143761 |
| 1732059300 | 219.91 | -0.28 | -0.13 | 218.55 | 220.59 | 217.245 | 1503394 |
| 1731972900 | 220.19 | 3.15 | 1.45 | 217.2 | 220.42 | 216.0371 | 2472938 |
| 1731713700 | 217.04 | -6.92 | -3.09 | 221.83 | 223.96 | 216.59 | 2792769 |
| 1731627300 | 223.96 | 1 | 0.45 | 223.88 | 225.33 | 221.37 | 2250144 |
| 1731540900 | 222.96 | -1.83 | -0.81 | 221.57 | 225.44 | 221.44 | 3144761 |
| 1731454500 | 224.79 | -2.25 | -0.99 | 225.31 | 226.99 | 221.85 | 2528809 |
| 1731368100 | 227.04 | -6.85 | -2.93 | 230.98 | 231.415 | 223.71 | 2714492 |
| 1731108900 | 233.89 | -2.23 | -0.94 | 233.13 | 235 | 227.965 | 2775400 |
| 1731022500 | 236.12 | 4.74 | 2.05 | 237.76 | 238.85 | 231.88 | 3129371 |
| 1730936100 | 231.38 | 6.73 | 3.00 | 228.13 | 233.83 | 227.02 | 3479042 |
| 1730849700 | 224.65 | -12.25 | -5.17 | 220.5 | 224.84 | 216.93 | 5960089 |
| 1730763300 | 236.9 | -1.69 | -0.71 | 237.32 | 239.16 | 235.57 | 2928889 |
| 1730500500 | 238.59 | 4.09 | 1.74 | 234.5 | 240.17 | 234.095 | 2224163 |
| 1730414100 | 234.5 | -10.82 | -4.41 | 244.5 | 244.5 | 231.3 | 3538352 |
| 1730327700 | 245.32 | -10.26 | -4.01 | 249.47 | 253.42 | 245 | 2396912 |
| 1730241300 | 255.58 | 5.88 | 2.35 | 250.57 | 256.62 | 249.175 | 2133826 |
| 1730154900 | 249.7 | 6.54 | 2.69 | 239.42 | 251.0999 | 238.13 | 2812007 |
| 1729895700 | 243.16 | 4.1 | 1.72 | 240.62 | 246.075 | 240.08 | 2140455 |
| 1729809300 | 239.06 | 2.74 | 1.16 | 238.68 | 241.92 | 235.56 | 1592638 |
| 1729722900 | 236.32 | 4.8 | 2.07 | 236.23 | 239.885 | 233.02 | 2956476 |
| 1729636500 | 231.52 | 1.37 | 0.60 | 229.42 | 232.49 | 227.6429 | 2169394 |
| 1729550100 | 230.15 | -3.3 | -1.41 | 231.06 | 232.445 | 227.33 | 1585232 |
| 1729290900 | 233.45 | 1.17 | 0.50 | 236.24 | 236.6691 | 232.44 | 1187609 |
| 1729204500 | 232.28 | -0.45 | -0.19 | 238.44 | 238.88 | 232.1 | 2062137 |
| 1729118100 | 232.73 | -0.12 | -0.05 | 236.43 | 237.84 | 232.5 | 1368677 |
| 1729031700 | 232.85 | -10.59 | -4.35 | 242.64 | 244.57 | 231.11 | 3611582 |
| 1728945300 | 243.44 | 5.34 | 2.24 | 240.23 | 243.74 | 237.85 | 1965002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
