New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.06-2.38 (-1.37%)
At close: 04:00PM EST
171.06 0.00 (0.00%)
After hours: 07:54PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022169.17171.20167.32171.06171.061,620,000
01 Dec 2022177.55178.07173.13173.44173.442,083,000
30 Nov 2022165.07176.66162.61175.84175.843,654,000
29 Nov 2022164.68166.26162.79164.69164.691,347,300
28 Nov 2022169.05170.86163.38164.10164.102,758,000
25 Nov 2022174.97175.52172.69172.69172.69735,400
23 Nov 2022174.09179.03173.28175.20175.201,586,500
22 Nov 2022169.75173.43168.00173.41173.411,695,500
21 Nov 2022170.44171.28168.12168.85168.851,271,200
18 Nov 2022172.82172.83169.22171.94171.941,533,700
17 Nov 2022162.56170.40162.56170.09170.091,460,500
16 Nov 2022171.54172.86165.48166.88166.882,204,400
15 Nov 2022175.22176.66171.89174.81174.812,335,600
14 Nov 2022168.04172.66168.04169.01169.011,823,400
11 Nov 2022166.52171.00163.54169.94169.942,515,200
10 Nov 2022163.98165.81161.67165.47165.474,487,700
09 Nov 2022159.94161.03154.63154.72154.722,780,100
08 Nov 2022161.41165.10159.77163.11163.112,659,200
07 Nov 2022152.70158.22151.31157.90157.902,451,100
04 Nov 2022149.90151.84146.93151.06151.062,385,700
03 Nov 2022146.39146.39142.76144.85144.852,373,300
02 Nov 2022151.95158.50148.41148.61148.612,976,800
01 Nov 2022150.48153.85147.80151.85151.854,306,600
31 Oct 2022149.77150.58145.54146.08146.083,307,200
28 Oct 2022145.96152.19145.00151.66151.662,552,000
27 Oct 2022149.33151.86144.86145.12145.122,197,900
26 Oct 2022146.69152.64144.14147.28147.282,023,300
25 Oct 2022145.44148.79144.81148.74148.742,831,900
24 Oct 2022144.01145.77140.45144.94144.941,921,700
21 Oct 2022138.71145.59137.51145.25145.252,496,400
20 Oct 2022142.08143.74138.57139.04139.042,895,700
19 Oct 2022140.37143.98139.83141.32141.322,160,400
18 Oct 2022143.44146.48137.73140.95140.952,218,500
17 Oct 2022141.81143.17139.50141.27141.271,972,100
14 Oct 2022144.90145.54137.08138.09138.092,893,000
13 Oct 2022134.19145.24132.08143.17143.173,307,200
12 Oct 2022142.55143.79140.13140.28140.282,066,900
11 Oct 2022145.00145.78141.56143.75143.753,004,200
10 Oct 2022151.74151.96146.08147.50147.501,812,000
07 Oct 2022154.87154.87150.36151.75151.752,752,800
06 Oct 2022161.26163.79158.87158.99158.991,559,800
05 Oct 2022156.83162.35155.13161.24161.241,904,500
04 Oct 2022156.48159.96155.49159.89159.892,392,200
03 Oct 2022149.52153.90147.80151.96151.962,415,500
30 Sept 2022149.75152.79147.43147.51147.512,112,800
29 Sept 2022153.96155.04146.95151.01151.012,841,100
28 Sept 2022152.95157.10152.27156.44156.442,103,800
27 Sept 2022154.41156.50150.75153.51153.511,741,500
26 Sept 2022153.05154.96151.24151.95151.952,167,900
23 Sept 2022152.73153.37148.42152.94152.942,680,300
22 Sept 2022158.92159.90154.16155.13155.132,090,000
21 Sept 2022161.85166.71159.13159.17159.171,528,500
20 Sept 2022160.35162.55159.51160.90160.901,358,000
19 Sept 2022158.27163.38157.81163.10163.101,582,200
16 Sept 2022158.56160.68156.85159.94159.942,506,500
15 Sept 2022159.06161.99156.83159.68159.682,340,300
14 Sept 2022154.62160.43154.15159.45159.452,807,100
14 Sept 20220.845 Dividend
13 Sept 2022162.05163.40155.00155.46154.623,863,200
12 Sept 2022169.55169.90167.00169.07168.151,280,200
09 Sept 2022166.57168.87165.66168.14167.232,098,000
08 Sept 2022161.97166.89160.70165.45164.551,498,600
07 Sept 2022160.51165.33160.36163.32162.431,689,300
06 Sept 2022161.86163.16159.01160.75159.882,031,900
02 Sept 2022166.86168.21161.34162.39161.511,696,500
01 Sept 2022161.85164.64158.91164.40163.512,188,600
31 Aug 2022166.07167.12163.23164.58163.692,205,500
30 Aug 2022167.57168.68163.35165.72164.821,967,200
29 Aug 2022166.66168.58165.50165.88164.981,242,100
26 Aug 2022178.04178.66167.82168.12167.212,380,500
25 Aug 2022173.35179.20173.33179.02178.051,542,800
24 Aug 2022174.26174.26170.36173.01172.071,237,800
23 Aug 2022172.15176.81172.15173.94172.991,043,700
22 Aug 2022177.07178.18172.10172.52171.582,155,000
19 Aug 2022180.94183.17179.28180.33179.351,620,000
18 Aug 2022180.63184.98179.89182.76181.771,610,100
17 Aug 2022183.14183.14177.39180.22179.241,681,000
16 Aug 2022186.77187.56184.76185.85184.841,297,500
15 Aug 2022186.00189.13184.41187.57186.551,284,500
12 Aug 2022181.80187.57181.32187.47186.452,086,000
11 Aug 2022181.33184.69179.74180.38179.401,488,600
10 Aug 2022175.41180.26172.44179.97178.992,726,200
09 Aug 2022176.43177.39169.34171.04170.113,130,500
08 Aug 2022180.61182.67177.29179.96178.981,660,200
05 Aug 2022181.28182.96177.63181.66180.672,240,900
04 Aug 2022184.83185.20182.49184.26183.261,627,700
03 Aug 2022181.25186.18180.90185.55184.542,187,800
02 Aug 2022183.74183.80179.67180.47179.492,645,500
01 Aug 2022182.82186.69182.09184.50183.501,928,500
29 Jul 2022182.86185.27181.15183.88182.882,527,600
28 Jul 2022182.33183.83178.11183.12182.122,275,200
27 Jul 2022177.59182.64177.42181.42180.433,222,900
26 Jul 2022177.46177.88174.01174.46173.513,852,600
25 Jul 2022174.79175.35171.87174.13173.183,663,100
22 Jul 2022180.00180.00172.70175.14174.192,413,900
21 Jul 2022177.90180.14175.01179.95178.972,215,800
20 Jul 2022169.45177.48168.28176.48175.522,410,400
19 Jul 2022164.12170.81164.12170.43169.502,174,500
18 Jul 2022165.92165.92160.80161.92161.041,985,700
15 Jul 2022161.20165.09160.09163.98163.092,681,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...