NXP Semiconductors NV (VNX)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 236 | 15 | 6.79 | 220 | 236 | 220 | 1015 |
| 1739914020 | 221 | 8 | 3.76 | 212 | 224 | 212 | 1201 |
| 1739827620 | 213 | 0 | 0.00 | 216 | 216 | 210 | 674 |
| 1739568420 | 213 | 3 | 1.43 | 209 | 215 | 209 | 445 |
| 1739482020 | 210 | -2 | -0.94 | 213 | 213 | 207 | 1427 |
| 1739395620 | 212 | 7 | 3.41 | 211 | 212 | 206 | 756 |
| 1739309220 | 205 | 1 | 0.49 | 204 | 205 | 201 | 84 |
| 1739222820 | 204 | -1 | -0.49 | 207 | 209 | 203 | 716 |
| 1738963620 | 205 | -3 | -1.44 | 208 | 209 | 205 | 503 |
| 1738877220 | 208 | 4 | 1.96 | 204 | 212 | 204 | 366 |
| 1738790820 | 204 | 11 | 5.70 | 191 | 205 | 191 | 2035 |
| 1738704420 | 193 | -5 | -2.53 | 202 | 203 | 192 | 1157 |
| 1738618020 | 198 | -4 | -1.98 | 198 | 200 | 194 | 1566 |
| 1738358820 | 202 | -2 | -0.98 | 206 | 206 | 202 | 128 |
| 1738272420 | 204 | 1 | 0.49 | 206 | 206 | 198.5 | 1220 |
| 1738186020 | 203 | -3 | -1.46 | 207 | 211 | 203 | 16649 |
| 1738099620 | 206 | 1 | 0.49 | 205 | 208 | 199 | 17891 |
| 1738013220 | 205 | 1 | 0.49 | 199 | 209 | 195 | 1141 |
| 1737754020 | 204 | -7 | -3.32 | 208 | 209 | 203 | 402 |
| 1737667620 | 211 | 4 | 1.93 | 206 | 211 | 205 | 828 |
| 1737581220 | 207 | -1 | -0.48 | 208 | 211 | 203 | 1619 |
| 1737494820 | 208 | 0 | 0.00 | 206 | 210 | 205 | 388 |
| 1737408420 | 208 | 0 | 0.00 | 210 | 211 | 208 | 355 |
| 1737149220 | 208 | 0 | 0.00 | 206 | 212 | 205 | 245 |
| 1737062820 | 208 | -1 | -0.48 | 209 | 214 | 204 | 1260 |
| 1736976420 | 209 | 5 | 2.45 | 206 | 211 | 204 | 2016 |
| 1736890020 | 204 | 3 | 1.49 | 203 | 204 | 201 | 106 |
| 1736803620 | 201 | -1 | -0.50 | 201 | 202 | 197.5 | 359 |
| 1736544420 | 202 | 0 | 0.00 | 207 | 209 | 202 | 513 |
| 1736458020 | 202 | -1 | -0.49 | 204 | 204 | 202 | 78 |
| 1736371620 | 203 | -4 | -1.93 | 207 | 208 | 201 | 364 |
| 1736285220 | 207 | 2 | 0.98 | 206 | 211 | 204 | 1218 |
| 1736198820 | 205 | 3 | 1.49 | 204 | 208 | 202 | 1474 |
| 1735939620 | 202 | 0 | 0.00 | 201 | 203 | 199.5 | 237 |
| 1735853220 | 202 | 2 | 1.00 | 201 | 205 | 199 | 734 |
| 1735594020 | 200 | -4 | -1.96 | 203 | 205 | 200 | 208 |
| 1735334820 | 204 | 1 | 0.49 | 206 | 207 | 203 | 263 |
| 1734989220 | 203 | 1 | 0.50 | 204 | 206 | 201 | 325 |
| 1734730020 | 202 | 2 | 1.00 | 200 | 204 | 193.5 | 633 |
| 1734643620 | 200 | -4 | -1.96 | 201 | 206 | 200 | 499 |
| 1734557220 | 204 | -4 | -1.92 | 208 | 212 | 204 | 557 |
| 1734470820 | 208 | 0 | 0.00 | 206 | 212 | 206 | 120 |
| 1734384420 | 208 | 1 | 0.48 | 205 | 209 | 204 | 567 |
| 1734125220 | 207 | 1 | 0.49 | 207 | 211 | 204 | 427 |
| 1734038820 | 206 | -4 | -1.90 | 207 | 209 | 205 | 373 |
| 1733952420 | 210 | 3 | 1.45 | 207 | 211 | 207 | 144 |
| 1733866020 | 207 | -5 | -2.36 | 212 | 214 | 207 | 689 |
| 1733779620 | 212 | 4 | 1.92 | 208 | 214 | 205 | 826 |
| 1733520420 | 208 | 4 | 1.96 | 206 | 208 | 205 | 405 |
| 1733434020 | 204 | -8 | -3.77 | 212 | 212 | 204 | 175 |
| 1733347620 | 212 | -7 | -3.20 | 218 | 221 | 212 | 285 |
| 1733261220 | 219 | -5 | -2.23 | 224 | 224 | 218 | 330 |
| 1733174820 | 224 | 8 | 3.70 | 217 | 225 | 215 | 320 |
| 1732915620 | 216 | -1 | -0.46 | 216 | 220 | 215 | 314 |
| 1732829220 | 217 | 6 | 2.84 | 214 | 217 | 214 | 49 |
| 1732742820 | 211 | -7 | -3.21 | 219 | 219 | 211 | 142 |
| 1732656420 | 218 | -5 | -2.24 | 222 | 227 | 218 | 332 |
| 1732570020 | 223 | 6 | 2.76 | 219 | 225 | 216 | 430 |
| 1732310820 | 217 | 2 | 0.93 | 213 | 217 | 212 | 806 |
| 1732224420 | 215 | 9 | 4.37 | 210 | 216 | 207 | 2954 |
| 1732138020 | 206 | -1 | -0.48 | 207 | 210 | 206 | 362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
