New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
196.70+1.71 (+0.88%)
At close: 04:00PM EDT
196.70 0.00 (0.00%)
Pre-market: 06:40AM EDT
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2023197.03198.27194.13196.70196.701,156,400
26 Sept 2023197.00197.53194.06194.99194.991,538,600
25 Sept 2023195.57198.27194.70198.12198.121,045,400
22 Sept 2023195.54198.96194.51196.79196.791,523,200
21 Sept 2023193.54196.21193.04194.00194.001,711,800
20 Sept 2023200.39201.45194.74194.96194.961,131,700
19 Sept 2023198.71199.58196.37199.14199.141,307,800
18 Sept 2023196.86199.79196.52199.29199.291,483,800
15 Sept 2023201.83202.39196.34197.38197.384,381,800
14 Sept 2023202.54203.42198.92202.69202.691,293,900
13 Sept 2023199.15204.27199.15200.40200.401,897,600
12 Sept 2023200.83204.21199.32199.50199.501,301,700
12 Sept 20231.014 Dividend
11 Sept 2023204.86205.10200.74203.50202.491,101,800
08 Sept 2023204.01205.50201.91203.05202.041,220,100
07 Sept 2023203.79205.27202.11204.01202.991,847,200
06 Sept 2023207.14209.94205.48207.79206.751,582,900
05 Sept 2023208.87210.57207.33207.57206.541,443,500
01 Sept 2023207.42210.16205.32209.96208.911,583,400
31 Aug 2023205.27207.80203.39205.72204.693,461,000
30 Aug 2023204.95206.29202.37205.88204.851,962,200
29 Aug 2023197.25205.96197.25205.16204.141,683,400
28 Aug 2023197.51200.81197.51199.23198.241,456,600
25 Aug 2023194.81196.89193.09196.20195.222,358,800
24 Aug 2023203.27203.29193.23193.82192.852,888,100
23 Aug 2023193.50202.28193.50201.10200.102,256,800
22 Aug 2023203.75204.29198.56199.66198.671,428,500
21 Aug 2023196.57202.55196.57201.62200.621,946,300
18 Aug 2023192.55197.79192.40196.57195.591,989,300
17 Aug 2023197.81198.25193.61194.53193.561,970,200
16 Aug 2023202.42202.96195.79196.74195.762,400,400
15 Aug 2023205.07205.48200.85201.74200.731,944,000
14 Aug 2023203.10207.35202.56207.25206.221,757,300
11 Aug 2023209.22209.22202.91204.20203.182,703,800
10 Aug 2023217.70218.61210.97211.98210.921,750,600
09 Aug 2023217.38218.68214.13214.37213.302,069,400
08 Aug 2023215.00217.50213.26216.89215.811,862,400
07 Aug 2023216.00218.92214.01218.73217.641,524,200
04 Aug 2023210.39215.64209.42213.70212.642,888,600
03 Aug 2023213.03217.74211.78215.95214.872,484,300
02 Aug 2023220.08220.35215.94216.40215.323,372,000
01 Aug 2023221.41224.32221.00223.48222.371,308,700
31 Jul 2023223.40225.20222.06222.98221.871,494,900
28 Jul 2023225.31225.44220.63223.31222.201,994,200
27 Jul 2023223.23225.57219.12221.79220.683,403,400
26 Jul 2023217.98220.57215.70218.48217.392,204,200
25 Jul 2023219.00222.16216.48219.89218.793,839,200
24 Jul 2023212.97214.56210.12210.88209.834,983,500
21 Jul 2023214.15216.33213.16213.30212.245,323,900
20 Jul 2023216.78218.61210.40211.95210.893,362,000
19 Jul 2023223.07224.32220.19220.28219.182,207,400
18 Jul 2023218.86224.40218.38223.66222.552,130,700
17 Jul 2023212.54221.25211.96219.62218.532,474,900
14 Jul 2023215.70216.68211.36212.54211.481,971,000
13 Jul 2023212.52216.83212.39216.52215.442,061,300
12 Jul 2023214.25214.80210.60211.86210.802,568,100
11 Jul 2023210.80211.49207.87210.95209.901,588,300
10 Jul 2023206.15211.07205.86210.42209.373,146,400
07 Jul 2023203.53207.66203.53204.06203.041,847,800
06 Jul 2023200.48204.64200.03204.37203.352,721,300
05 Jul 2023205.00206.69202.60203.67202.662,368,400
03 Jul 2023205.54208.63203.60207.13206.101,089,200
30 Jun 2023202.90205.98200.95204.68203.662,521,500
29 Jun 2023197.54200.49195.13199.76198.761,613,300
28 Jun 2023196.90199.82196.40197.56196.581,511,500
27 Jun 2023192.00200.50190.76200.32199.322,192,500
26 Jun 2023189.99195.26189.53192.20191.241,438,500
23 Jun 2023190.50191.93188.50188.69187.751,886,400
22 Jun 2023191.40195.58190.51194.65193.681,473,300
21 Jun 2023194.24195.82192.74193.28192.322,077,200
20 Jun 2023195.31197.91193.27195.40194.432,022,100
16 Jun 2023198.20199.18195.49197.85196.864,520,100
15 Jun 2023192.92197.06192.43195.75194.772,454,600
14 Jun 2023195.94199.55194.10195.69194.713,289,500
13 Jun 2023190.20197.81190.01196.44195.463,564,400
13 Jun 20231.014 Dividend
12 Jun 2023187.00189.72185.12189.35187.402,831,400
09 Jun 2023189.10190.18184.27185.00183.092,013,000
08 Jun 2023187.24188.82186.23187.46185.531,622,000
07 Jun 2023182.50189.92182.19186.45184.532,225,600
06 Jun 2023175.46181.87174.66181.26179.391,688,100
05 Jun 2023181.83181.99175.31176.56174.741,894,500
02 Jun 2023183.24183.99178.67181.60179.731,547,500
01 Jun 2023180.18182.96176.86181.00179.132,388,900
31 May 2023180.69182.07177.89179.10177.255,289,800
30 May 2023185.00186.58180.44182.07180.192,217,300
26 May 2023173.96182.58173.36181.18179.313,605,700
25 May 2023165.01171.88163.26171.34169.572,833,300
24 May 2023171.31171.67165.39166.52164.803,235,200
23 May 2023176.32177.37174.24175.06173.251,832,900
22 May 2023174.20178.07173.54177.37175.541,485,400
19 May 2023176.71177.00174.12174.96173.161,988,000
18 May 2023172.88175.87172.14175.64173.832,910,600
17 May 2023167.80171.73167.44171.25169.482,081,100
16 May 2023167.21168.64165.78165.89164.181,279,000
15 May 2023164.55168.17164.04167.93166.201,448,200
12 May 2023164.33165.25162.38164.55162.851,020,200
11 May 2023163.90166.16161.23163.35161.671,471,000
10 May 2023167.55168.20164.73165.20163.501,490,300
09 May 2023165.40165.83163.27165.09163.391,963,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...