Canada Markets open in 3 hrs 14 mins

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
163.95+0.87 (+0.53%)
At close: 04:00PM EST
164.20 +0.25 (+0.15%)
Pre-Market: 05:33AM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022------
Dec 07, 2022161.45164.31160.00163.95163.951,426,800
Dec 06, 2022166.66167.87161.14163.08163.081,904,000
Dec 05, 2022169.81170.30166.54168.37168.371,208,100
Dec 02, 2022169.17171.20167.32171.06171.061,620,000
Dec 01, 2022177.55178.07173.13173.44173.442,083,000
Nov 30, 2022165.07176.66162.61175.84175.843,654,000
Nov 29, 2022164.68166.26162.79164.69164.691,347,300
Nov 28, 2022169.05170.86163.38164.10164.102,758,000
Nov 25, 2022174.97175.52172.69172.69172.69735,400
Nov 23, 2022174.09179.03173.28175.20175.201,586,500
Nov 22, 2022169.75173.43168.00173.41173.411,695,500
Nov 21, 2022170.44171.28168.12168.85168.851,271,200
Nov 18, 2022172.82172.83169.22171.94171.941,533,700
Nov 17, 2022162.56170.40162.56170.09170.091,460,500
Nov 16, 2022171.54172.86165.48166.88166.882,204,400
Nov 15, 2022175.22176.66171.89174.81174.812,335,600
Nov 14, 2022168.04172.66168.04169.01169.011,823,400
Nov 11, 2022166.52171.00163.54169.94169.942,515,200
Nov 10, 2022163.98165.81161.67165.47165.474,487,700
Nov 09, 2022159.94161.03154.63154.72154.722,780,100
Nov 08, 2022161.41165.10159.77163.11163.112,659,200
Nov 07, 2022152.70158.22151.31157.90157.902,451,100
Nov 04, 2022149.90151.84146.93151.06151.062,385,700
Nov 03, 2022146.39146.39142.76144.85144.852,373,300
Nov 02, 2022151.95158.50148.41148.61148.612,976,800
Nov 01, 2022150.48153.85147.80151.85151.854,306,600
Oct 31, 2022149.77150.58145.54146.08146.083,307,200
Oct 28, 2022145.96152.19145.00151.66151.662,552,000
Oct 27, 2022149.33151.86144.86145.12145.122,197,900
Oct 26, 2022146.69152.64144.14147.28147.282,023,300
Oct 25, 2022145.44148.79144.81148.74148.742,831,900
Oct 24, 2022144.01145.77140.45144.94144.941,921,700
Oct 21, 2022138.71145.59137.51145.25145.252,496,400
Oct 20, 2022142.08143.74138.57139.04139.042,895,700
Oct 19, 2022140.37143.98139.83141.32141.322,160,400
Oct 18, 2022143.44146.48137.73140.95140.952,218,500
Oct 17, 2022141.81143.17139.50141.27141.271,972,100
Oct 14, 2022144.90145.54137.08138.09138.092,893,000
Oct 13, 2022134.19145.24132.08143.17143.173,307,200
Oct 12, 2022142.55143.79140.13140.28140.282,066,900
Oct 11, 2022145.00145.78141.56143.75143.753,004,200
Oct 10, 2022151.74151.96146.08147.50147.501,812,000
Oct 07, 2022154.87154.87150.36151.75151.752,752,800
Oct 06, 2022161.26163.79158.87158.99158.991,559,800
Oct 05, 2022156.83162.35155.13161.24161.241,904,500
Oct 04, 2022156.48159.96155.49159.89159.892,392,200
Oct 03, 2022149.52153.90147.80151.96151.962,415,500
Sept 30, 2022149.75152.79147.43147.51147.512,112,800
Sept 29, 2022153.96155.04146.95151.01151.012,841,100
Sept 28, 2022152.95157.10152.27156.44156.442,103,800
Sept 27, 2022154.41156.50150.75153.51153.511,741,500
Sept 26, 2022153.05154.96151.24151.95151.952,167,900
Sept 23, 2022152.73153.37148.42152.94152.942,680,300
Sept 22, 2022158.92159.90154.16155.13155.132,090,000
Sept 21, 2022161.85166.71159.13159.17159.171,528,500
Sept 20, 2022160.35162.55159.51160.90160.901,358,000
Sept 19, 2022158.27163.38157.81163.10163.101,582,200
Sept 16, 2022158.56160.68156.85159.94159.942,506,500
Sept 15, 2022159.06161.99156.83159.68159.682,340,300
Sept 14, 2022154.62160.43154.15159.45159.452,807,100
Sept 13, 2022162.05163.40155.00155.46155.463,863,200
Sept 12, 2022169.55169.90167.00169.07169.071,280,200
Sept 09, 2022166.57168.87165.66168.14168.142,098,000
Sept 08, 2022161.97166.89160.70165.45165.451,498,600
Sept 07, 2022160.51165.33160.36163.32163.321,689,300
Sept 06, 2022161.86163.16159.01160.75160.752,031,900
Sept 02, 2022166.86168.21161.34162.39162.391,696,500
Sept 01, 2022161.85164.64158.91164.40164.402,188,600
Aug 31, 2022166.07167.12163.23164.58164.582,205,500
Aug 30, 2022167.57168.68163.35165.72165.721,967,200
Aug 29, 2022166.66168.58165.50165.88165.881,242,100
Aug 26, 2022178.04178.66167.82168.12168.122,380,500
Aug 25, 2022173.35179.20173.33179.02179.021,542,800
Aug 24, 2022174.26174.26170.36173.01173.011,237,800
Aug 23, 2022172.15176.81172.15173.94173.941,043,700
Aug 22, 2022177.07178.18172.10172.52172.522,155,000
Aug 19, 2022180.94183.17179.28180.33180.331,620,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...