NXP Semiconductors NV (N1XP34)
BOV
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 | 9.59 | 1.25729269092 | 762.75 | 790.79 | 762.75 | 22 | 779.61392857 | DR |
| 4 | 42.1 | 5.76522787029 | 730.24 | 790.79 | 728.27 | 10 | 767.19091892 | DR |
| 12 | 149.53 | 24.0089272812 | 622.81 | 790.79 | 622.81 | 11 | 719.25167015 | DR |
| 26 | 230.04 | 42.4193250968 | 542.3 | 790.79 | 532.11 | 10 | 673.93848276 | DR |
| 52 | 293.74 | 61.3748432929 | 478.6 | 790.79 | 443.05 | 10 | 635.56659893 | DR |
| 156 | 280.36 | 56.9860563438 | 491.98 | 790.79 | 370.18 | 1208 | 496.89030231 | DR |
| 260 | 485.53 | 169.286287089 | 286.81 | 790.79 | 179.24 | 1186 | 466.88778222 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 772.34 | -16.87 | -2.14 | 790.79 | 790.79 | 772.34 | 24 |
| 1721251800 | 789.21 | 0.73 | 0.09 | 786.05 | 789.21 | 786.05 | 33 |
| 1721165340 | 788.48 | 9.48 | 1.22 | 772.7 | 788.48 | 772.7 | 4 |
| 1721079000 | 779 | 16.25 | 2.13 | 771.4 | 779 | 771.4 | 42 |
| 1720819800 | 762.75 | 7.33 | 0.97 | 762.75 | 762.75 | 762.75 | 9 |
| 1720733400 | 755.42 | -8.08 | -1.06 | 755.42 | 755.42 | 755.42 | 9 |
| 1720647000 | 763.5 | 18.83 | 2.53 | 762.75 | 763.5 | 761.62 | 6 |
| 1720560540 | 744.67 | -9.98 | -1.32 | 744.67 | 744.67 | 744.67 | 2 |
| 1720474200 | 754.65 | 5.53 | 0.74 | 757.35 | 757.35 | 754.65 | 6 |
| 1720215000 | 749.12 | -12.74 | -1.67 | 759 | 759 | 749.12 | 7 |
| 1720128600 | 761.86 | 0 | 0.00 | 761.86 | 761.86 | 761.86 | 0 |
| 1720042200 | 761.86 | -14.39 | -1.85 | 769.23 | 769.23 | 761.86 | 3 |
| 1719955800 | 776.25 | 31.25 | 4.19 | 767.25 | 776.25 | 767.25 | 5 |
| 1719869400 | 745 | -1.14 | -0.15 | 745 | 745 | 745 | 1 |
| 1719610200 | 746.14 | 11.32 | 1.54 | 771.56 | 771.56 | 746.14 | 9 |
| 1719523800 | 734.82 | -4.53 | -0.61 | 740.4 | 740.4 | 734.82 | 6 |
| 1719437400 | 739.35 | 8.08 | 1.10 | 747.28 | 747.28 | 734.1 | 5 |
| 1719351000 | 731.27 | 2.37 | 0.33 | 731.27 | 731.27 | 731.27 | 2 |
| 1719264600 | 728.9 | -5.1 | -0.69 | 728.27 | 728.9 | 728.27 | 6 |
| 1719005400 | 734 | 11.76 | 1.63 | 730.24 | 738.84 | 730.24 | 6 |
| 1718918940 | 722.24 | -14.01 | -1.90 | 722.24 | 722.24 | 722.24 | 3 |
| 1718832540 | 736.25 | -0.36 | -0.05 | 773.44 | 773.44 | 736.25 | 23 |
| 1718746200 | 736.61 | 0.57 | 0.08 | 737.04 | 737.04 | 734.08 | 33 |
| 1718659800 | 736.04 | 17.54 | 2.44 | 736.04 | 736.04 | 736.04 | 3 |
| 1718400600 | 718.5 | -21.5 | -2.91 | 716.17 | 718.5 | 716.17 | 4 |
| 1718314200 | 740 | 0 | 0.00 | 740 | 740 | 740 | 0 |
| 1718227800 | 740 | 0 | 0.00 | 740 | 740 | 740 | 0 |
| 1718141400 | 740 | 0 | 0.00 | 740 | 740 | 740 | 0 |
| 1718055000 | 740 | 19.49 | 2.71 | 740 | 740 | 740 | 1 |
| 1717795800 | 720.51 | 1.55 | 0.22 | 720.51 | 720.51 | 720.51 | 2 |
| 1717709400 | 718.96 | -10.73 | -1.47 | 718.32 | 718.96 | 718.32 | 7 |
| 1717622940 | 729.69 | 24.01 | 3.40 | 726.89 | 729.69 | 726.89 | 4 |
| 1717536600 | 705.68 | 0.72 | 0.10 | 709 | 709 | 705.68 | 2 |
| 1717450200 | 704.96 | 0 | 0.00 | 704.96 | 704.96 | 704.96 | 0 |
| 1717191000 | 704.96 | -20.68 | -2.85 | 704.96 | 704.96 | 704.96 | 1 |
| 1717018140 | 725.64 | 0 | 0.00 | 725.64 | 725.64 | 725.64 | 0 |
| 1716931740 | 725.64 | 1.85 | 0.26 | 725.64 | 725.64 | 725.64 | 10 |
| 1716845340 | 723.79 | 6.98 | 0.97 | 723.53 | 723.79 | 723.53 | 2 |
| 1716586140 | 716.81 | 0 | 0.00 | 716.81 | 716.81 | 716.81 | 0 |
| 1716499740 | 716.81 | 0 | 0.00 | 716.81 | 716.81 | 716.81 | 0 |
| 1716413340 | 716.81 | 16.41 | 2.34 | 716.81 | 716.81 | 716.81 | 1 |
| 1716327000 | 700.4 | 0 | 0.00 | 700.4 | 700.4 | 700.4 | 0 |
| 1716240600 | 700.4 | 16.08 | 2.35 | 688.16 | 700.4 | 688.16 | 6 |
| 1715981400 | 684.32 | -13.47 | -1.93 | 684.32 | 684.32 | 684.32 | 1 |
| 1715895000 | 697.79 | 0 | 0.00 | 697.79 | 697.79 | 697.79 | 0 |
| 1715808600 | 697.79 | 10.65 | 1.55 | 697.35 | 697.79 | 697.35 | 8 |
| 1715722200 | 687.14 | 6.04 | 0.89 | 687.14 | 687.14 | 687.14 | 1 |
| 1715635800 | 681.1 | 5.35 | 0.79 | 683.11 | 683.11 | 681.1 | 3 |
| 1715376600 | 675.75 | 2.59 | 0.38 | 675.36 | 675.75 | 675.36 | 140 |
| 1715290140 | 673.16 | 13.16 | 1.99 | 673.16 | 673.16 | 673.16 | 2 |
| 1715203800 | 660 | 0 | 0.00 | 660 | 660 | 660 | 0 |
| 1715117400 | 660 | 1.97 | 0.30 | 660 | 660 | 660 | 2 |
| 1715031000 | 658.03 | 0 | 0.00 | 658.03 | 658.03 | 658.03 | 0 |
| 1714771800 | 658.03 | -10.4 | -1.56 | 658.03 | 658.03 | 658.03 | 2 |
| 1714685400 | 668.42999 | 0 | 0.00 | 668.42999 | 668.42999 | 668.42999 | 0 |
| 1714512600 | 668.42999 | 45.55 | 7.31 | 668.42999 | 668.42999 | 668.42999 | 2 |
| 1714426200 | 622.88 | 0.07 | 0.01 | 622.88 | 622.88 | 622.88 | 1 |
| 1714167000 | 622.80999 | 16.2 | 2.67 | 622.80999 | 622.80999 | 622.80999 | 30 |
| 1714080540 | 606.61 | 40.45 | 7.14 | 606.61 | 606.61 | 606.61 | 2 |
| 1713994140 | 566.16 | 0 | 0.00 | 566.16 | 566.16 | 566.16 | 0 |
| 1713907740 | 566.16 | 0 | 0.00 | 566.16 | 566.16 | 566.16 | 0 |
| 1713821340 | 566.16 | -0.99 | -0.17 | 568.96 | 568.96 | 566.16 | 52 |
| 1713562200 | 567.15 | -9.85 | -1.71 | 567.15 | 567.15 | 567.15 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
