NXP Semiconductors NV (NXPI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.0391134289439 | 230.1 | 231.88 | 220.1 | 2931789 | 228.58336859 | CS |
| 4 | -22.56 | -8.9321772182 | 252.57 | 259.74 | 220.1 | 2414858 | 240.15795859 | CS |
| 12 | -38.97 | -14.4880660272 | 268.98 | 296.08 | 220.1 | 2352440 | 252.32098058 | CS |
| 26 | -10.16 | -4.23033684473 | 240.17 | 296.08 | 213.02 | 2169154 | 252.53840702 | CS |
| 52 | 33.15 | 16.8393782383 | 196.86 | 296.08 | 167.2102 | 2199171 | 232.47660982 | CS |
| 156 | 18.9807 | 8.99434343951 | 211.0293 | 296.08 | 132.08 | 2325916 | 199.08505811 | CS |
| 260 | 121.58 | 112.127639952 | 108.43 | 296.08 | 58.41 | 2588833 | 172.83562219 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526100 | 230.01 | 0.08 | 0.03 | 227 | 230.5 | 225.45 | 1868988 |
| 1726266900 | 229.93 | 4.79 | 2.13 | 228.11 | 231.88 | 227.04 | 3012902 |
| 1726180500 | 225.14 | -5.73 | -2.48 | 228.01 | 229.24 | 222.37 | 2532928 |
| 1726094100 | 230.87 | 5.68 | 2.52 | 224.36 | 231.33 | 220.1 | 3875911 |
| 1726007700 | 225.19 | -5.41 | -2.35 | 227.38 | 228.915 | 221.54 | 2910941 |
| 1725921300 | 230.6 | 3.9 | 1.72 | 230.1 | 231.07 | 226.73 | 2549310 |
| 1725662100 | 226.7 | -10 | -4.22 | 236.17 | 236.47 | 225.68 | 3035485 |
| 1725575700 | 236.7 | -2.16 | -0.90 | 236.17 | 239.83 | 234.67 | 1976078 |
| 1725489300 | 238.86 | 2.72 | 1.15 | 234 | 240.33 | 232.075 | 2492192 |
| 1725402900 | 236.14 | -20.22 | -7.89 | 251.01 | 252.24 | 234.93 | 3462268 |
| 1725057300 | 256.36 | 7.58 | 3.05 | 254.79 | 257.61 | 252 | 2696165 |
| 1724970900 | 248.78 | 1.87 | 0.76 | 249.32 | 254.25 | 247.48 | 1666197 |
| 1724884500 | 246.91 | -5.82 | -2.30 | 252.37 | 253.37 | 244.9 | 1436618 |
| 1724798100 | 252.73 | 2.89 | 1.16 | 247.4 | 254.54 | 246.045 | 1653475 |
| 1724711700 | 249.84 | -2.79 | -1.10 | 252.12 | 252.12 | 248.23 | 2041884 |
| 1724452500 | 252.63 | 7.27 | 2.96 | 251.18 | 254.27 | 248.43 | 2568272 |
| 1724366100 | 245.36 | -8.95 | -3.52 | 254.98 | 255.37 | 244.21 | 3140797 |
| 1724279700 | 254.31 | 0.29 | 0.11 | 256.61 | 259.74 | 251.01 | 2219183 |
| 1724193300 | 254.02 | -4.22 | -1.63 | 256.58 | 257.375 | 252.55 | 1515967 |
| 1724106900 | 258.24 | 3.8 | 1.49 | 252.57 | 258.42 | 250.645 | 1381360 |
| 1723847700 | 254.44 | 1.19 | 0.47 | 251.99 | 255.78 | 250.035 | 1523938 |
| 1723761300 | 253.25 | 9.61 | 3.94 | 250.62 | 254.76 | 247.36 | 2790028 |
| 1723674900 | 243.64 | -4.37 | -1.76 | 247.79 | 248.885 | 241.255 | 1785932 |
| 1723588500 | 248.01 | 7.85 | 3.27 | 241.46 | 248.61 | 241.1 | 2321793 |
| 1723502100 | 240.16 | -1.86 | -0.77 | 242.7 | 243.12 | 237.025 | 2299073 |
| 1723242900 | 242.02 | -3.22 | -1.31 | 242.38 | 243.91 | 239.06 | 1089235 |
| 1723156500 | 245.24 | 15.95 | 6.96 | 236.7 | 245.96 | 233 | 2776026 |
| 1723070100 | 229.29 | -7.47 | -3.16 | 243.57 | 244.52 | 228.3 | 2677271 |
| 1722983700 | 236.76 | 1.35 | 0.57 | 238.27 | 243.02 | 234.35 | 1854425 |
| 1722897300 | 235.41 | -2.34 | -0.98 | 232.03 | 241.98 | 229.015 | 3227536 |
| 1722638100 | 237.75 | -5.87 | -2.41 | 236.15 | 238.9078 | 231.08 | 4568734 |
| 1722551700 | 243.62 | -19.54 | -7.43 | 258 | 260.61 | 241.4 | 4004709 |
| 1722465300 | 263.16 | 11.48 | 4.56 | 258.83999 | 264.54 | 255.19 | 3231568 |
| 1722378900 | 251.68 | -4.13 | -1.61 | 258.45999 | 258.45999 | 250.6 | 2477764 |
| 1722292500 | 255.81 | 2.19 | 0.86 | 257.25 | 262.235 | 254.31 | 2421338 |
| 1722033300 | 253.62 | 6.11 | 2.47 | 251.59 | 256.23 | 250.58 | 2111204 |
| 1721946900 | 247.51 | -6.89 | -2.71 | 250.36 | 255.46 | 245.42 | 4244247 |
| 1721860500 | 254.4 | -7.9 | -3.01 | 260.74 | 262.58499 | 254.21 | 4059561 |
| 1721774100 | 262.3 | -21.51 | -7.58 | 260.79 | 269.63 | 255.15 | 6653389 |
| 1721687700 | 283.81 | 14.52 | 5.39 | 275.86 | 284.75 | 271.02 | 3842674 |
| 1721428500 | 269.29 | -9.98 | -3.57 | 279.02 | 279.89 | 268.096 | 2398892 |
| 1721342100 | 279.27 | 2.98 | 1.08 | 279.93 | 285.55 | 276.05 | 2208634 |
| 1721255700 | 276.29 | -14.49 | -4.98 | 284.555 | 296.08 | 275.97 | 4527128 |
| 1721169300 | 290.77999 | 8.01 | 2.83 | 285.39 | 291.47 | 283.26 | 1356293 |
| 1721082900 | 282.77 | 2.58 | 0.92 | 281.87 | 286.08999 | 280 | 1431424 |
| 1720823700 | 280.19 | 5.61 | 2.04 | 277.81 | 283.93 | 275.74 | 1558575 |
| 1720737300 | 274.58 | -7.79 | -2.76 | 283.51 | 284.99 | 274.45999 | 2095704 |
| 1720650900 | 282.37 | 7.46 | 2.71 | 277.08 | 282.75 | 275.08 | 1233274 |
| 1720564500 | 274.91 | -2.31 | -0.83 | 277.25 | 278.135 | 273.18 | 1072368 |
| 1720478100 | 277.22 | 3.68 | 1.35 | 274.36 | 277.8 | 274.16 | 1006972 |
| 1720218900 | 273.54 | 1.25 | 0.46 | 275.49 | 275.5 | 269.795 | 1237696 |
| 1720040640 | 272.29 | 0.25 | 0.09 | 272.38 | 274.58999 | 268.39999 | 1084498 |
| 1719959700 | 272.04 | 6.37 | 2.40 | 265.67 | 272.235 | 265.505 | 1421378 |
| 1719873300 | 265.67 | 0.66 | 0.25 | 269.12 | 269.77999 | 262.52999 | 1723952 |
| 1719614100 | 265.01 | 0 | 0.00 | 265.01 | 265.01 | 265.01 | 0 |
| 1719527700 | 265.01 | -3.16 | -1.18 | 268.20999 | 269.7299 | 264.41 | 1489081 |
| 1719441300 | 268.17 | -1.75 | -0.65 | 269 | 270.86 | 265.82 | 1693080 |
| 1719354900 | 269.92 | 2.65 | 0.99 | 270.31 | 271.35 | 266.68 | 1459832 |
| 1719268500 | 267.27 | -3.76 | -1.39 | 268.98 | 271.77 | 266.56 | 1680639 |
| 1719009300 | 271.02999 | 6.35 | 2.40 | 266.43 | 271.71499 | 264.83999 | 4033610 |
| 1718922900 | 264.68 | -6.72 | -2.48 | 269.61 | 270.32 | 263.26 | 3003012 |
| 1718750100 | 271.39999 | 0.14 | 0.05 | 270.77999 | 273.22 | 269.36 | 1649964 |
| 1718663700 | 271.26 | 2.41 | 0.90 | 268.45 | 271.64 | 264.18 | 1701441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
