Register for real-time alerts, custom portfolio, and market movers
NXP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 14.31 | -0.09 | -0.63% | 14.39 | 14.4375 | 14.25 | 77,880 |
| May 20 2024 | 14.40 | 0.05 | 0.35% | 14.39 | 14.42 | 14.3501 | 43,302 |
| May 17 2024 | 14.35 | -0.04 | -0.28% | 14.42 | 14.51 | 14.32 | 53,160 |
| May 16 2024 | 14.39 | -0.04 | -0.28% | 14.42 | 14.4499 | 14.39 | 55,155 |
| May 15 2024 | 14.43 | 0.05 | 0.35% | 14.39 | 14.43 | 14.36 | 106,883 |
| May 14 2024 | 14.38 | -0.03 | -0.21% | 14.41 | 14.4217 | 14.3601 | 30,433 |
| May 13 2024 | 14.41 | 0.06 | 0.42% | 14.42 | 14.495 | 14.35 | 48,350 |
| May 10 2024 | 14.35 | -0.17 | -1.17% | 14.48 | 14.5094 | 14.35 | 38,328 |
| May 09 2024 | 14.52 | -0.04 | -0.27% | 14.56 | 14.56 | 14.45 | 39,046 |
| May 08 2024 | 14.56 | 0.20 | 1.39% | 14.32 | 14.5751 | 14.32 | 105,629 |
| May 07 2024 | 14.36 | 0.09 | 0.63% | 14.38 | 14.4175 | 14.25 | 130,721 |
| May 06 2024 | 14.27 | 0.06 | 0.42% | 14.32 | 14.3799 | 14.15 | 73,724 |
| May 03 2024 | 14.21 | 0.08 | 0.57% | 14.30 | 14.30 | 14.16 | 61,608 |
| May 02 2024 | 14.13 | 0.07 | 0.50% | 14.09 | 14.15 | 14.02 | 68,361 |
| May 01 2024 | 14.06 | 0.03 | 0.21% | 14.10 | 14.18 | 14.05 | 84,497 |
| Apr 30 2024 | 14.03 | -0.01 | -0.07% | 14.00 | 14.06 | 13.92 | 64,482 |
| Apr 29 2024 | 14.04 | 0.06 | 0.43% | 13.97 | 14.04 | 13.96 | 71,011 |
| Apr 26 2024 | 13.98 | 0.02 | 0.14% | 13.98 | 13.995 | 13.95 | 45,193 |
| Apr 25 2024 | 13.96 | -0.07 | -0.50% | 13.98 | 13.99 | 13.89 | 83,300 |
| Apr 24 2024 | 14.03 | 0.00 | 0.00% | 14.08 | 14.08 | 14.01 | 53,073 |
| Apr 23 2024 | 14.03 | 0.04 | 0.29% | 13.99 | 14.0519 | 13.98 | 84,350 |
| Apr 22 2024 | 13.99 | -0.03 | -0.21% | 14.02 | 14.06 | 13.98 | 77,586 |
| Apr 19 2024 | 14.02 | 0.01 | 0.07% | 14.02 | 14.07 | 14.01 | 52,325 |
| Apr 18 2024 | 14.01 | -0.03 | -0.21% | 14.01 | 14.03 | 14.00 | 72,619 |
| Apr 17 2024 | 14.04 | 0.05 | 0.36% | 14.06 | 14.06 | 13.99 | 66,429 |
| Apr 16 2024 | 13.99 | 0.09 | 0.65% | 13.90 | 14.03 | 13.88 | 94,737 |
| Apr 15 2024 | 13.90 | -0.07 | -0.50% | 13.94 | 13.99 | 13.90 | 112,141 |
| Apr 12 2024 | 13.97 | -0.17 | -1.20% | 14.09 | 14.14 | 13.94 | 139,000 |
| Apr 11 2024 | 14.14 | 0.06 | 0.43% | 14.16 | 14.24 | 14.09 | 128,476 |
| Apr 10 2024 | 14.08 | -0.16 | -1.12% | 14.20 | 14.20 | 14.06 | 116,335 |
| Apr 09 2024 | 14.24 | -0.07 | -0.49% | 14.37 | 14.37 | 14.22 | 71,532 |
| Apr 08 2024 | 14.31 | -0.04 | -0.24% | 14.48 | 14.48 | 14.29 | 119,079 |
| Apr 05 2024 | 14.345 | -0.07 | -0.45% | 14.32 | 14.35 | 14.29 | 71,987 |
| Apr 04 2024 | 14.41 | 0.06 | 0.42% | 14.38 | 14.45 | 14.3631 | 65,139 |
| Apr 03 2024 | 14.35 | -0.09 | -0.62% | 14.30 | 14.43 | 14.30 | 151,958 |
| Apr 02 2024 | 14.44 | 0.01 | 0.07% | 14.40 | 14.44 | 14.31 | 101,991 |
| Apr 01 2024 | 14.43 | -0.01 | -0.07% | 14.55 | 14.55 | 14.325 | 95,389 |
| Mar 28 2024 | 14.44 | -0.07 | -0.48% | 14.48 | 14.54 | 14.44 | 103,855 |
| Mar 27 2024 | 14.51 | 0.02 | 0.14% | 14.54 | 14.55 | 14.44 | 98,388 |
| Mar 26 2024 | 14.49 | 0.01 | 0.07% | 14.48 | 14.53 | 14.42 | 56,809 |
| Mar 25 2024 | 14.48 | -0.05 | -0.34% | 14.50 | 14.52 | 14.45 | 95,634 |
| Mar 22 2024 | 14.53 | -0.01 | -0.07% | 14.54 | 14.58 | 14.51 | 76,779 |
| Mar 21 2024 | 14.54 | 0.02 | 0.14% | 14.63 | 14.63 | 14.51 | 97,707 |
| Mar 20 2024 | 14.52 | -0.06 | -0.41% | 14.62 | 14.62 | 14.50 | 70,221 |
| Mar 19 2024 | 14.58 | -0.14 | -0.95% | 14.73 | 14.73 | 14.56 | 71,193 |
| Mar 18 2024 | 14.72 | 0.02 | 0.13% | 14.79 | 14.79 | 14.70 | 30,209 |
| Mar 15 2024 | 14.701 | -0.05 | -0.33% | 14.73 | 14.75 | 14.6508 | 47,669 |
| Mar 14 2024 | 14.75 | -0.06 | -0.41% | 14.78 | 14.80 | 14.69 | 77,513 |
| Mar 13 2024 | 14.81 | 0.04 | 0.26% | 14.76 | 14.82 | 14.70 | 30,686 |
| Mar 12 2024 | 14.7715 | 0.02 | 0.15% | 14.75 | 14.79 | 14.64 | 52,409 |
| Mar 11 2024 | 14.75 | 0.07 | 0.48% | 14.73 | 14.80 | 14.66 | 60,369 |
| Mar 08 2024 | 14.68 | 0.11 | 0.75% | 14.67 | 14.71 | 14.60 | 99,586 |
| Mar 07 2024 | 14.57 | -0.07 | -0.48% | 14.64 | 14.64 | 14.55 | 51,932 |
| Mar 06 2024 | 14.64 | 0.04 | 0.27% | 14.67 | 14.67 | 14.56 | 36,247 |
| Mar 05 2024 | 14.60 | 0.09 | 0.62% | 14.54 | 14.62 | 14.53 | 88,407 |
| Mar 04 2024 | 14.51 | -0.03 | -0.21% | 14.50 | 14.5586 | 14.49 | 49,896 |
| Mar 01 2024 | 14.54 | 0.03 | 0.21% | 14.57 | 14.572 | 14.48 | 51,530 |
| Feb 29 2024 | 14.51 | 0.01 | 0.07% | 14.52 | 14.54 | 14.47 | 52,172 |
| Feb 28 2024 | 14.50 | 0.07 | 0.49% | 14.51 | 14.65 | 14.42 | 123,758 |
| Feb 27 2024 | 14.43 | -0.04 | -0.28% | 14.53 | 14.53 | 14.40 | 62,916 |
| Feb 26 2024 | 14.47 | -0.17 | -1.16% | 14.63 | 14.6422 | 14.43 | 95,234 |
| Feb 23 2024 | 14.64 | -0.02 | -0.14% | 14.69 | 14.74 | 14.5814 | 34,503 |
| Feb 22 2024 | 14.66 | 0.02 | 0.14% | 14.70 | 14.70 | 14.59 | 123,246 |
