New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.09-1.94 (-1.31%)
At close: 04:00PM EDT
146.26 +0.17 (+0.12%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022146.67149.53143.34146.09146.092,531,200
30 Jun 2022147.27149.62145.31148.03148.034,467,500
29 Jun 2022152.88153.75146.98150.02150.023,124,800
28 Jun 2022160.30164.42153.81154.22154.223,227,300
27 Jun 2022161.36161.36157.65158.86158.862,502,600
24 Jun 2022155.99160.55155.48159.32159.3214,799,600
23 Jun 2022157.87157.94151.32153.51153.513,186,100
22 Jun 2022156.05159.71155.72156.95156.952,603,900
21 Jun 2022162.10162.56158.32159.09159.092,655,400
17 Jun 2022159.37160.70156.55157.83157.834,907,300
16 Jun 2022164.16164.75156.10158.32158.323,994,000
15 Jun 2022170.71172.16165.10168.94168.942,355,600
14 Jun 2022168.65171.11166.22168.29168.291,892,300
14 Jun 20220.845 Dividend
13 Jun 2022173.52176.92167.77168.52167.683,899,400
10 Jun 2022179.73182.97178.07178.57177.673,610,100
09 Jun 2022176.53194.71176.38184.22183.3010,137,500
08 Jun 2022181.47181.60175.56177.07176.182,409,900
07 Jun 2022178.31182.48176.10181.83180.922,372,700
06 Jun 2022183.99184.56177.13180.01179.113,169,000
03 Jun 2022184.84185.14181.26182.37181.462,311,000
02 Jun 2022184.77187.97183.35187.94187.002,443,200
01 Jun 2022191.08191.19181.92184.57183.642,552,800
31 May 2022194.98195.50188.31189.76188.815,124,600
27 May 2022194.07198.28194.07195.93194.953,266,400
26 May 2022184.93193.45183.90192.63191.662,883,400
25 May 2022176.88185.59176.63184.63183.702,294,100
24 May 2022178.11180.45175.62179.12178.222,200,400
23 May 2022180.44182.06176.74180.69179.781,891,700
20 May 2022178.75180.55173.73180.11179.212,744,200
19 May 2022175.07179.99173.50175.79174.911,672,800
18 May 2022182.58185.31174.44175.39174.512,654,300
17 May 2022182.04185.87181.13185.64184.712,909,600
16 May 2022180.05181.15176.49176.99176.101,950,000
13 May 2022176.90183.10175.61181.99181.082,877,900
12 May 2022169.91175.08168.70173.66172.792,557,000
11 May 2022175.93178.61170.55170.87170.013,659,800
10 May 2022178.03181.79172.62178.44177.553,438,500
09 May 2022174.93176.79171.85172.90172.033,700,100
06 May 2022177.00182.27173.73177.58176.692,457,400
05 May 2022180.64182.42175.78178.37177.483,974,000
04 May 2022180.66186.02173.60185.92184.993,180,600
03 May 2022173.76179.35171.98178.07177.183,271,600
02 May 2022172.26177.62170.26177.00176.112,776,200
29 Apr 2022174.47178.11170.64170.90170.042,892,900
28 Apr 2022172.06179.43170.31177.25176.363,097,200
27 Apr 2022166.65172.41165.67170.76169.903,342,000
26 Apr 2022169.98170.96167.36167.75166.913,369,800
25 Apr 2022169.96173.50169.01172.84171.972,781,900
22 Apr 2022174.76175.33170.02170.75169.892,165,400
21 Apr 2022181.26183.22174.36174.85173.972,346,200
20 Apr 2022180.67185.28178.37178.79177.892,685,000
19 Apr 2022170.23179.28170.23178.65177.752,979,200
18 Apr 2022169.70176.73169.15173.25172.382,138,300
14 Apr 2022171.26172.51168.79170.00169.152,698,300
13 Apr 2022167.51171.36165.63171.03170.172,922,800
12 Apr 2022169.83170.47165.08166.23165.403,138,900
11 Apr 2022165.43168.16164.75165.52164.693,346,900
08 Apr 2022170.52170.72165.26167.50166.665,746,400
07 Apr 2022172.51175.56169.44172.92172.052,016,200
06 Apr 2022170.85177.25169.78174.02173.153,754,800
05 Apr 2022180.40181.18172.78175.07174.194,234,900
04 Apr 2022181.72184.75180.68182.61181.691,844,100
01 Apr 2022187.12187.12179.15182.02181.112,417,300
31 Mar 2022188.45189.28184.76185.08184.152,627,100
30 Mar 2022192.76194.39186.23187.33186.391,922,300
29 Mar 2022193.38196.35190.72194.74193.762,083,000
28 Mar 2022188.38190.11183.99189.42188.472,490,400
25 Mar 2022191.58191.84186.40190.46189.501,768,600
24 Mar 2022188.20191.38184.25191.08190.122,320,500
23 Mar 2022185.05188.54183.44183.59182.671,865,300
22 Mar 2022189.95192.19187.51187.75186.812,796,900
21 Mar 2022190.87193.23186.53190.51189.551,895,300
18 Mar 2022187.51192.85184.68192.42191.463,131,900
17 Mar 2022187.03190.32185.14189.77188.821,488,800
16 Mar 2022181.37188.42178.18188.32187.382,846,100
15 Mar 2022172.86179.03172.71178.44177.552,183,000
14 Mar 2022178.38179.64170.22171.71170.852,515,800
14 Mar 20220.845 Dividend
11 Mar 2022183.98185.27178.16178.56176.822,176,900
10 Mar 2022179.24181.32175.82180.50178.751,899,200
09 Mar 2022183.00186.27182.20183.35181.573,108,900
08 Mar 2022170.62185.44168.74176.90175.184,006,600
07 Mar 2022177.79179.10169.55169.72168.072,992,500
04 Mar 2022182.48183.23174.16176.45174.733,190,700
03 Mar 2022189.42189.92184.05184.70182.902,591,600
02 Mar 2022183.02190.47182.63188.35186.523,191,800
01 Mar 2022189.61189.99179.23181.18179.422,997,800
28 Feb 2022191.43192.73186.73190.12188.272,741,100
25 Feb 2022190.49194.32185.58194.20192.312,058,600
24 Feb 2022179.12191.73178.31191.42189.563,208,600
23 Feb 2022190.48194.60185.03185.15183.352,612,200
22 Feb 2022185.18191.61183.91187.24185.422,361,700
18 Feb 2022188.77190.14185.19187.09185.272,691,700
17 Feb 2022196.40197.45187.39187.61185.792,762,900
16 Feb 2022195.45200.64193.00199.66197.721,969,400
15 Feb 2022190.50196.90189.21196.62194.712,809,900
14 Feb 2022187.84191.67183.97185.88184.072,039,900
11 Feb 2022200.01200.97185.18186.74184.923,738,600
10 Feb 2022204.36209.62198.13199.05197.112,466,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...