New Zealand markets close in 5 hours 41 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
203.07+3.12 (+1.56%)
At close: 04:00PM EST
204.60 +1.53 (+0.75%)
After hours: 05:18PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022195.83203.47188.07203.07203.073,737,802
21 Jan 2022197.33207.73196.80199.95199.953,810,800
20 Jan 2022208.00211.77199.41199.61199.612,885,000
19 Jan 2022217.94220.45210.78210.95210.951,888,300
18 Jan 2022220.00221.17216.74217.42217.422,348,200
14 Jan 2022218.71225.39218.07225.29225.291,722,900
13 Jan 2022231.99232.36220.60221.86221.862,911,000
12 Jan 2022229.06231.40225.86229.02229.021,263,000
11 Jan 2022222.67227.75220.76227.54227.541,755,300
10 Jan 2022220.05222.14214.70221.83221.831,926,500
07 Jan 2022228.00229.99219.88221.33221.331,760,200
06 Jan 2022225.50228.76224.11226.96226.961,957,800
05 Jan 2022231.75234.28224.26224.57224.571,963,500
04 Jan 2022232.41234.90225.46232.87232.871,965,000
03 Jan 2022228.39233.37228.07231.22231.221,519,300
31 Dec 2021229.15231.50227.35227.78227.781,022,900
30 Dec 2021230.53232.60228.30228.60228.60886,400
29 Dec 2021230.39233.37229.90230.52230.521,117,000
28 Dec 2021233.81234.42228.58231.02231.021,362,100
27 Dec 2021228.65232.85227.60232.78232.781,235,800
23 Dec 2021226.76229.19226.26227.35227.35920,300
22 Dec 2021223.05226.88221.71226.76226.761,057,900
21 Dec 2021221.55224.70219.05224.37224.371,603,700
20 Dec 2021215.49219.69214.61217.65217.651,336,100
17 Dec 2021216.24222.54214.45218.71218.714,657,400
16 Dec 2021228.84229.31217.65217.95217.953,223,800
15 Dec 2021221.34229.62218.78229.38229.382,565,700
14 Dec 2021218.91221.63216.75219.99219.991,687,300
14 Dec 20210.563 Dividend
13 Dec 2021228.38228.38220.06221.79221.231,966,600
10 Dec 2021228.56228.88223.03226.46225.891,751,500
09 Dec 2021225.35228.56224.75225.16224.591,990,800
08 Dec 2021229.01229.80221.09228.09227.513,880,100
07 Dec 2021228.99239.91228.00238.90238.292,934,400
06 Dec 2021227.80228.31217.43224.28223.712,223,600
03 Dec 2021225.00228.46221.56227.12226.542,743,300
02 Dec 2021220.27225.90218.18222.73222.161,934,800
01 Dec 2021227.34234.68222.71223.00222.433,222,500
30 Nov 2021222.70227.82218.30223.36222.795,141,600
29 Nov 2021216.75224.26215.10223.94223.372,412,900
26 Nov 2021213.12217.56210.25212.45211.911,776,500
24 Nov 2021216.60221.22214.32221.03220.471,630,900
23 Nov 2021221.41224.09215.57219.12218.562,070,000
22 Nov 2021222.31225.66219.44221.87221.312,846,000
19 Nov 2021220.58221.81219.64221.26220.702,124,200
18 Nov 2021218.76220.67216.36220.58220.022,494,200
17 Nov 2021219.26219.26215.67217.81217.261,376,500
16 Nov 2021215.20219.97214.40219.26218.701,497,200
15 Nov 2021221.00221.00215.19215.68215.132,003,200
12 Nov 2021219.58220.54214.41217.82217.272,829,000
11 Nov 2021223.26223.34214.15219.10218.544,639,700
10 Nov 2021218.46220.19212.77214.22213.682,262,000
09 Nov 2021223.24223.38218.34221.05220.491,625,200
08 Nov 2021223.66227.50221.26223.08222.513,829,600
05 Nov 2021220.00224.79219.95224.25223.682,835,800
04 Nov 2021215.99219.43215.00219.26218.702,326,300
03 Nov 2021207.49217.13206.72215.78215.233,378,900
02 Nov 2021205.52208.47203.18206.56206.042,991,100
01 Nov 2021202.62206.58202.01205.13204.613,419,000
29 Oct 2021197.74201.81197.22200.86200.351,604,600
28 Oct 2021194.34200.13194.14199.90199.391,930,900
27 Oct 2021193.72195.18190.84192.41191.922,882,400
26 Oct 2021201.08201.16193.77196.15195.652,706,600
25 Oct 2021200.66202.13199.78200.29199.781,390,500
22 Oct 2021201.58203.43199.88199.93199.421,829,500
21 Oct 2021196.30201.52196.00201.25200.741,688,600
20 Oct 2021196.56199.79194.79197.52197.022,100,400
19 Oct 2021192.83197.13191.52196.95196.452,100,400
18 Oct 2021188.21192.32187.15192.26191.772,028,200
15 Oct 2021190.39191.73189.10189.81189.331,772,500
14 Oct 2021187.00189.94186.76189.10188.622,682,300
13 Oct 2021184.42186.22182.41183.10182.642,765,500
12 Oct 2021187.15187.75182.34183.19182.723,021,000
11 Oct 2021189.34191.16185.74185.94185.472,144,000
08 Oct 2021194.51194.67189.99190.31189.831,394,200
07 Oct 2021193.51197.37193.51193.85193.361,514,500
06 Oct 2021188.67191.94188.41190.90190.421,847,300
05 Oct 2021190.69193.59188.68191.63191.142,246,300
04 Oct 2021193.71193.94187.91188.95188.472,551,700
01 Oct 2021196.33197.28191.00192.89192.403,381,500
30 Sep 2021200.57201.49195.71195.87195.372,343,100
29 Sep 2021202.91203.79197.86198.75198.251,976,600
28 Sep 2021212.65214.00205.95206.19205.672,201,900
27 Sep 2021214.20218.14212.72216.69216.141,069,800
24 Sep 2021215.01218.02214.03216.67216.121,096,900
23 Sep 2021214.15218.08213.01216.35215.801,430,600
22 Sep 2021207.81213.27207.11213.08212.541,734,600
21 Sep 2021204.66207.77203.01206.06205.541,524,200
20 Sep 2021204.91205.00198.94202.78202.272,959,400
17 Sep 2021211.63212.19207.91209.33208.804,877,800
16 Sep 2021211.03213.71208.79213.03212.491,502,900
15 Sep 2021212.67212.70209.97212.34211.801,414,800
14 Sep 2021216.11216.32211.15211.48210.941,405,300
14 Sep 20210.563 Dividend
13 Sep 2021214.43216.26211.68214.77213.661,416,500
10 Sep 2021212.94216.50212.00212.12211.031,835,500
09 Sep 2021209.83211.91209.00210.46209.382,448,000
08 Sep 2021211.94212.74207.25208.12207.051,740,900
07 Sep 2021213.45213.49211.36212.86211.761,822,300
03 Sep 2021213.09215.38212.30212.99211.891,813,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...