Canada markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
180.33-2.43 (-1.33%)
At close: 04:00PM EDT
180.33 0.00 (0.00%)
After hours: 04:28PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2022180.94183.17179.34180.33180.331,515,322
Aug 18, 2022180.63184.98179.89182.76182.761,610,100
Aug 17, 2022183.14183.14177.39180.22180.221,681,000
Aug 16, 2022186.77187.56184.76185.85185.851,297,500
Aug 15, 2022186.00189.13184.41187.57187.571,284,500
Aug 12, 2022181.80187.57181.32187.47187.472,086,000
Aug 11, 2022181.33184.69179.74180.38180.381,488,600
Aug 10, 2022175.41180.26172.44179.97179.972,726,200
Aug 09, 2022176.43177.39169.34171.04171.043,130,500
Aug 08, 2022180.61182.67177.29179.96179.961,660,200
Aug 05, 2022181.28182.96177.63181.66181.662,240,900
Aug 04, 2022184.83185.20182.49184.26184.261,627,700
Aug 03, 2022181.25186.18180.90185.55185.552,187,800
Aug 02, 2022183.74183.80179.67180.47180.472,645,500
Aug 01, 2022182.82186.69182.09184.50184.501,928,500
Jul 29, 2022182.86185.27181.15183.88183.882,527,600
Jul 28, 2022182.33183.83178.11183.12183.122,275,200
Jul 27, 2022177.59182.64177.42181.42181.423,222,900
Jul 26, 2022177.46177.88174.01174.46174.463,852,600
Jul 25, 2022174.79175.35171.87174.13174.133,663,100
Jul 22, 2022180.00180.00172.70175.14175.142,413,900
Jul 21, 2022177.90180.14175.01179.95179.952,215,800
Jul 20, 2022169.45177.48168.28176.48176.482,410,400
Jul 19, 2022164.12170.81164.12170.43170.432,174,500
Jul 18, 2022165.92165.92160.80161.92161.921,985,700
Jul 15, 2022161.20165.09160.09163.98163.982,681,700
Jul 14, 2022154.75160.22153.00159.82159.822,337,100
Jul 13, 2022149.62155.83149.25155.01155.012,439,700
Jul 12, 2022152.85154.80151.09152.24152.241,864,700
Jul 11, 2022152.18154.54150.88151.96151.962,091,500
Jul 08, 2022150.80154.88150.05154.28154.281,721,900
Jul 07, 2022149.04152.90147.97152.02152.022,362,000
Jul 06, 2022145.83147.87143.70145.75145.752,264,300
Jul 05, 2022141.93146.00140.33145.91145.913,164,600
Jul 01, 2022146.67149.53143.34146.09146.092,531,200
Jun 30, 2022147.27149.62145.31148.03148.034,467,500
Jun 29, 2022152.88153.75146.98150.02150.023,124,800
Jun 28, 2022160.30164.42153.81154.22154.223,227,300
Jun 27, 2022161.36161.36157.65158.86158.862,502,600
Jun 24, 2022155.99160.55155.48159.32159.3214,800,200
Jun 23, 2022157.87157.94151.32153.51153.513,186,100
Jun 22, 2022156.05159.71155.72156.95156.952,603,900
Jun 21, 2022162.10162.56158.32159.09159.092,655,400
Jun 17, 2022159.37160.70156.55157.83157.834,907,300
Jun 16, 2022164.16164.75156.10158.32158.323,994,000
Jun 15, 2022170.71172.16165.10168.94168.942,355,600
Jun 14, 2022168.65171.11166.22168.29168.291,892,300
Jun 13, 2022173.52176.92167.77168.52168.523,899,400
Jun 10, 2022179.73182.97178.07178.57178.573,610,100
Jun 09, 2022176.53194.71176.38184.22184.2210,137,500
Jun 08, 2022181.47181.60175.56177.07177.072,409,900
Jun 07, 2022178.31182.48176.10181.83181.832,372,700
Jun 06, 2022183.99184.56177.13180.01180.013,169,000
Jun 03, 2022184.84185.14181.26182.37182.372,311,000
Jun 02, 2022184.77187.97183.35187.94187.942,443,200
Jun 01, 2022191.08191.19181.92184.57184.572,552,800
May 31, 2022194.98195.50188.31189.76189.765,124,600
May 27, 2022194.07198.28194.07195.93195.933,266,400
May 26, 2022184.93193.45183.90192.63192.632,883,400
May 25, 2022176.88185.59176.63184.63184.632,294,100
May 24, 2022178.11180.45175.62179.12179.122,200,400
May 23, 2022180.44182.06176.74180.69180.691,891,700
May 20, 2022178.75180.55173.73180.11180.112,744,200
May 19, 2022175.07179.99173.50175.79175.791,672,800
May 18, 2022182.58185.31174.44175.39175.392,654,300
May 17, 2022182.04185.87181.13185.64185.642,909,600
May 16, 2022180.05181.15176.49176.99176.991,950,000
May 13, 2022176.90183.10175.61181.99181.992,877,900
May 12, 2022169.91175.08168.70173.66173.662,557,000
May 11, 2022175.93178.61170.55170.87170.873,659,800
May 10, 2022178.03181.79172.62178.44178.443,438,500
May 09, 2022174.93176.79171.85172.90172.903,700,100
May 06, 2022177.00182.27173.73177.58177.582,457,400
May 05, 2022180.64182.42175.78178.37178.373,974,000
May 04, 2022180.66186.02173.60185.92185.923,180,600
May 03, 2022173.76179.35171.98178.07178.073,271,600
May 02, 2022172.26177.62170.26177.00177.002,776,200
Apr 29, 2022174.47178.11170.64170.90170.902,892,900
Apr 28, 2022172.06179.43170.31177.25177.253,097,200
Apr 27, 2022166.65172.41165.67170.76170.763,342,000
Apr 26, 2022169.98170.96167.36167.75167.753,369,800
Apr 25, 2022169.96173.50169.01172.84172.842,781,900
Apr 22, 2022174.76175.33170.02170.75170.752,165,400
Apr 21, 2022181.26183.22174.36174.85174.852,346,200
Apr 20, 2022180.67185.28178.37178.79178.792,685,000
Apr 19, 2022170.23179.28170.23178.65178.652,979,200
Apr 18, 2022169.70176.73169.15173.25173.252,138,300
Apr 14, 2022171.26172.51168.79170.00170.002,698,300
Apr 13, 2022167.51171.36165.63171.03171.032,922,800
Apr 12, 2022169.83170.47165.08166.23166.233,138,900
Apr 11, 2022165.43168.16164.75165.52165.523,346,900
Apr 08, 2022170.52170.72165.26167.50167.505,746,400
Apr 07, 2022172.51175.56169.44172.92172.922,016,200
Apr 06, 2022170.85177.25169.78174.02174.023,754,800
Apr 05, 2022180.40181.18172.78175.07175.074,234,900
Apr 04, 2022181.72184.75180.68182.61182.611,844,100
Apr 01, 2022187.12187.12179.15182.02182.022,417,300
Mar 31, 2022188.45189.28184.76185.08185.082,627,100
Mar 30, 2022192.76194.39186.23187.33187.331,922,300
Mar 29, 2022193.38196.35190.72194.74194.742,083,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...