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 | 14.78 | 2.29806421519 | 643.15 | 657.93 | 624.33 | 11 | 639.72529412 | DR |
| 4 | -54.15 | -7.6044826424 | 712.08 | 730.73 | 624.33 | 7 | 661.12326923 | DR |
| 12 | -39.2 | -5.62305452355 | 697.13 | 730.73 | 624.33 | 5 | 657.16484733 | DR |
| 26 | -58.88 | -8.21417111926 | 716.81 | 790.79 | 624.33 | 7 | 711.62927039 | DR |
| 52 | 138.93 | 26.7687861272 | 519 | 790.79 | 515.11 | 8 | 674.07919589 | DR |
| 156 | 32.35 | 5.17120112536 | 625.58 | 790.79 | 370.18 | 857 | 474.81022957 | DR |
| 260 | 371.12 | 129.395767233 | 286.81 | 790.79 | 179.24 | 1081 | 464.10657384 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 657.92999 | 22.26 | 3.50 | 638.57 | 657.92999 | 638.57 | 11 |
| 1732051800 | 635.66999 | 1.26 | 0.20 | 627.61 | 635.66999 | 627.61 | 13 |
| 1731965340 | 634.41 | -14.94 | -2.30 | 624.33 | 634.41 | 624.33 | 10 |
| 1731619800 | 649.35 | 1.71 | 0.26 | 643.15 | 649.35 | 643.15 | 11 |
| 1731533400 | 647.64 | 3.24 | 0.50 | 647.64 | 647.64 | 647.64 | 1 |
| 1731446940 | 644.4 | -30.29 | -4.49 | 644.4 | 644.4 | 644.4 | 1 |
| 1731360600 | 674.69 | 0 | 0.00 | 674.69 | 674.69 | 674.69 | 0 |
| 1731101400 | 674.69 | 4.88 | 0.73 | 669.1 | 674.69 | 669.1 | 10 |
| 1731014940 | 669.80999 | 8.76 | 1.33 | 647.82 | 669.80999 | 647.82 | 46 |
| 1730928600 | 661.04999 | 27.38 | 4.32 | 664.74 | 664.74 | 661.04999 | 4 |
| 1730842200 | 633.66999 | -53.73 | -7.82 | 633.66999 | 633.66999 | 633.66999 | 1 |
| 1730755800 | 687.4 | 11.57 | 1.71 | 687.4 | 687.4 | 687.4 | 2 |
| 1730496600 | 675.83 | 0 | 0.00 | 675.83 | 675.83 | 675.83 | 0 |
| 1730410200 | 675.83 | -32.99 | -4.65 | 675.83 | 675.83 | 675.83 | 2 |
| 1730323800 | 708.82 | -21.91 | -3.00 | 708.82 | 708.82 | 708.82 | 1 |
| 1730237340 | 730.73 | 18.65 | 2.62 | 730.73 | 730.73 | 730.73 | 1 |
| 1730151000 | 712.08 | 42.18 | 6.30 | 712.08 | 712.08 | 712.08 | 1 |
| 1729891800 | 669.9 | 0 | 0.00 | 669.9 | 669.9 | 669.9 | 0 |
| 1729805400 | 669.9 | 0 | 0.00 | 669.9 | 669.9 | 669.9 | 0 |
| 1729719000 | 669.9 | 7.26 | 1.10 | 669.9 | 669.9 | 669.9 | 1 |
| 1729632600 | 662.64 | 0.64 | 0.10 | 662.64 | 662.64 | 662.64 | 3 |
| 1729546140 | 662 | 0 | 0.00 | 662 | 662 | 662 | 28 |
| 1729287000 | 662 | 0.02 | 0.00 | 662 | 662 | 662 | 2 |
| 1729200540 | 661.98 | 0 | 0.00 | 666.54999 | 666.54999 | 661.98 | 2 |
| 1729114140 | 661.98 | 7.28 | 1.11 | 660.6 | 661.98 | 660.6 | 2 |
| 1729027740 | 654.7 | -23.34 | -3.44 | 654.7 | 654.7 | 654.7 | 3 |
| 1728941340 | 678.04 | 7.48 | 1.12 | 678.04 | 678.04 | 678.04 | 2 |
| 1728682200 | 670.55999 | 11.95 | 1.81 | 670.55999 | 670.55999 | 670.55999 | 1 |
| 1728595740 | 658.61 | -3.51 | -0.53 | 654 | 658.61 | 654 | 8 |
| 1728509400 | 662.12 | 13.8 | 2.13 | 662.12 | 662.12 | 662.12 | 2 |
| 1728422940 | 648.32 | 10.24 | 1.60 | 648.32 | 648.32 | 648.32 | 2 |
| 1728336600 | 638.08 | 6.2 | 0.98 | 638.08 | 638.08 | 638.08 | 1 |
| 1728077400 | 631.88 | 0 | 0.00 | 631.88 | 631.88 | 631.88 | 0 |
| 1727991000 | 631.88 | -13.87 | -2.15 | 631.88 | 631.88 | 631.88 | 1 |
| 1727904540 | 645.75 | -3.9 | -0.60 | 633 | 645.75 | 633 | 16 |
| 1727818200 | 649.65 | 0 | 0.00 | 649.65 | 649.65 | 649.65 | 0 |
| 1727731800 | 649.65 | -13.24 | -2.00 | 651.09 | 651.09 | 649.65 | 6 |
| 1727472540 | 662.89 | 0 | 0.00 | 662.89 | 662.89 | 662.89 | 0 |
| 1727386140 | 662.89 | 21.49 | 3.35 | 661.86 | 662.89 | 661.86 | 4 |
| 1727299740 | 641.4 | -2.44 | -0.38 | 640.89 | 641.4 | 640.89 | 2 |
| 1727213400 | 643.84 | 8.92 | 1.40 | 642.52 | 643.84 | 642.52 | 6 |
| 1727127000 | 634.91999 | 0 | 0.00 | 634.91999 | 634.91999 | 634.91999 | 0 |
| 1726867800 | 634.91999 | -5.08 | -0.79 | 634.91999 | 634.91999 | 634.91999 | 2 |
| 1726781400 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1726695000 | 640 | 4.96 | 0.78 | 639.63 | 640 | 639.63 | 2 |
| 1726608600 | 635.04 | -0.48 | -0.08 | 632.01 | 635.04 | 632.01 | 3 |
| 1726522200 | 635.52 | -5.42 | -0.85 | 635.52 | 635.52 | 635.52 | 1 |
| 1726263000 | 640.94 | -0.56 | -0.09 | 640.94 | 640.94 | 640.94 | 2 |
| 1726176540 | 641.5 | 9.44 | 1.49 | 641.41999 | 643.04 | 641.41999 | 19 |
| 1726090140 | 632.05999 | 0 | 0.00 | 632.05999 | 632.05999 | 632.05999 | 0 |
| 1726003740 | 632.05999 | -7.33 | -1.15 | 632.05999 | 632.05999 | 632.05999 | 3 |
| 1725917400 | 639.39 | 3.81 | 0.60 | 639.39 | 639.39 | 639.39 | 7 |
| 1725658200 | 635.58 | -22.36 | -3.40 | 645.54999 | 645.54999 | 635.58 | 10 |
| 1725571800 | 657.94 | -9.33 | -1.40 | 664.41999 | 664.41999 | 657.94 | 4 |
| 1725485400 | 667.27 | -6.65 | -0.99 | 667.91999 | 667.91999 | 667.27 | 2 |
| 1725399000 | 673.92 | -54.63 | -7.50 | 673.92 | 673.92 | 673.92 | 1 |
| 1725312600 | 728.55 | 12.43 | 1.74 | 728.55 | 728.55 | 728.55 | 2 |
| 1725053400 | 716.12 | 18.99 | 2.72 | 723.8 | 723.8 | 716.12 | 6 |
| 1724967000 | 697.13 | 11.16 | 1.63 | 697.13 | 697.13 | 697.13 | 2 |
| 1724880600 | 685.97 | -10.24 | -1.47 | 685.97 | 685.97 | 685.97 | 1 |
| 1724794140 | 696.21 | 9.53 | 1.39 | 696.9 | 696.9 | 696.13 | 3 |
| 1724707740 | 686.68 | -4.01 | -0.58 | 691.38 | 691.38 | 686.68 | 2 |
| 1724448600 | 690.69 | -0.95 | -0.14 | 690.69 | 690.69 | 690.69 | 2 |
| 1724362140 | 691.64 | 0.74 | 0.11 | 691.64 | 691.64 | 691.64 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
