NXP Semiconductors NV (NXPI) Historical Stock Data
220.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NXPI is up 0.06% a day on average. There have been 18 days where NXP Semiconductors NV closed green and 12 days where NXPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 217.20 | 220.34 | ↑$3.14 (1.45%) | 216.06 | 220.47 | 2.14M |
| 2024-11-19 | 218.55 | 219.91 | ↑$1.36 (0.62%) | 217.25 | 220.59 | 1.50M |
| 2024-11-18 | 217.20 | 220.19 | ↑$2.99 (1.38%) | 216.04 | 220.42 | 2.47M |
| 2024-11-15 | 221.83 | 217.04 | ↓$4.79 (-2.16%) | 216.59 | 223.96 | 2.79M |
| 2024-11-14 | 223.88 | 223.96 | ↑$0.08 (0.04%) | 221.37 | 225.33 | 2.25M |
| 2024-11-13 | 221.57 | 222.96 | ↑$1.39 (0.63%) | 221.44 | 225.44 | 3.15M |
| 2024-11-12 | 225.31 | 224.79 | ↓$0.52 (-0.23%) | 221.85 | 226.99 | 2.53M |
| 2024-11-11 | 230.98 | 227.04 | ↓$3.94 (-1.71%) | 223.71 | 231.42 | 2.71M |
| 2024-11-08 | 233.13 | 233.89 | ↑$0.76 (0.33%) | 227.97 | 235.00 | 2.74M |
| 2024-11-07 | 237.76 | 236.12 | ↓$1.64 (-0.69%) | 231.88 | 238.85 | 3.13M |
| 2024-11-06 | 228.13 | 231.38 | ↑$3.25 (1.42%) | 226.11 | 233.83 | 3.60M |
| 2024-11-05 | 220.50 | 224.65 | ↑$4.15 (1.88%) | 216.93 | 224.84 | 5.96M |
| 2024-11-04 | 237.32 | 236.90 | ↓$0.42 (-0.18%) | 235.57 | 239.21 | 2.93M |
| 2024-11-01 | 234.50 | 238.59 | ↑$4.09 (1.74%) | 234.10 | 240.17 | 2.22M |
| 2024-10-31 | 244.48 | 234.50 | ↓$9.98 (-4.08%) | 231.30 | 244.48 | 3.54M |
| 2024-10-30 | 249.47 | 245.32 | ↓$4.15 (-1.66%) | 245.00 | 253.42 | 2.40M |
| 2024-10-29 | 250.57 | 255.58 | ↑$5.01 (2.00%) | 249.06 | 256.62 | 2.13M |
| 2024-10-28 | 239.42 | 249.70 | ↑$10.28 (4.29%) | 238.13 | 251.10 | 2.81M |
| 2024-10-25 | 240.62 | 243.16 | ↑$2.54 (1.06%) | 240.08 | 246.08 | 2.14M |
| 2024-10-24 | 238.68 | 239.06 | ↑$0.38 (0.16%) | 235.56 | 241.92 | 1.59M |
| 2024-10-23 | 236.23 | 236.32 | ↑$0.09 (0.04%) | 233.02 | 239.89 | 2.96M |
| 2024-10-22 | 229.42 | 231.52 | ↑$2.10 (0.92%) | 227.64 | 232.49 | 2.17M |
| 2024-10-21 | 231.06 | 230.15 | ↓$0.91 (-0.39%) | 227.33 | 232.45 | 1.59M |
| 2024-10-18 | 236.24 | 233.45 | ↓$2.79 (-1.18%) | 232.44 | 236.67 | 1.19M |
| 2024-10-17 | 238.44 | 232.28 | ↓$6.16 (-2.58%) | 232.10 | 238.88 | 2.06M |
| 2024-10-16 | 236.43 | 232.73 | ↓$3.70 (-1.56%) | 232.50 | 237.84 | 1.37M |
| 2024-10-15 | 242.64 | 232.85 | ↓$9.79 (-4.03%) | 230.14 | 244.57 | 3.61M |
| 2024-10-14 | 240.23 | 243.44 | ↑$3.21 (1.34%) | 237.85 | 243.74 | 1.97M |
| 2024-10-11 | 233.57 | 238.10 | ↑$4.53 (1.94%) | 233.35 | 240.75 | 1.15M |
| 2024-10-10 | 234.07 | 236.17 | ↑$2.10 (0.90%) | 232.50 | 236.47 | 1.19M |
Create an account or log in to view more rows.
$NXPI Waiting waiting waiting — you know for what !!! Announcement!!!
$NXPI pump up the volume
$NXPI Keep up the pressure.
$NXPI is anyone really buying this shit
$NXPI Moon soon
$NXPI more calls coming in
$NXPI looks good
$NXPI Sleep well my bulls
sleep well
$NXPI News Plz.....
$NXPI Green by EOD guarentee