NXP Semiconductors NV (NXPI) Historical Stock Data
222.91 ↓4.01 (-1.77%)
As of April 18, 2024, 11:01am EST.
Historical Data
In the past 30 trading days, NXPI is down -0.32% a day on average. There have been 13 days where NXP Semiconductors NV closed green and 17 days where NXPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 231.07 | 226.92 | ↓$4.15 (-1.80%) | 225.84 | 231.46 | 1.97M |
| 2024-04-16 | 231.62 | 230.68 | ↓$0.94 (-0.41%) | 227.98 | 232.55 | 1.65M |
| 2024-04-15 | 237.49 | 230.11 | ↓$7.38 (-3.11%) | 228.39 | 237.50 | 2.30M |
| 2024-04-12 | 239.62 | 233.61 | ↓$6.01 (-2.51%) | 232.76 | 240.89 | 2.60M |
| 2024-04-11 | 242.85 | 244.33 | ↑$1.48 (0.61%) | 240.52 | 244.90 | 1.74M |
| 2024-04-10 | 246.73 | 241.08 | ↓$5.65 (-2.29%) | 240.20 | 248.51 | 2.03M |
| 2024-04-09 | 247.21 | 251.83 | ↑$4.62 (1.87%) | 246.37 | 251.96 | 1.71M |
| 2024-04-08 | 242.15 | 244.92 | ↑$2.77 (1.14%) | 241.92 | 246.21 | 1.19M |
| 2024-04-05 | 240.25 | 241.01 | ↑$0.76 (0.32%) | 238.85 | 241.52 | 1.62M |
| 2024-04-04 | 247.23 | 239.17 | ↓$8.06 (-3.26%) | 237.97 | 248.09 | 2.50M |
| 2024-04-03 | 239.09 | 243.88 | ↑$4.79 (2.00%) | 238.00 | 244.31 | 1.06M |
| 2024-04-02 | 243.82 | 240.77 | ↓$3.05 (-1.25%) | 239.60 | 243.82 | 1.61M |
| 2024-04-01 | 248.38 | 246.28 | ↓$2.10 (-0.85%) | 244.84 | 251.87 | 1.48M |
| 2024-03-28 | 245.89 | 247.77 | ↑$1.88 (0.76%) | 245.00 | 248.31 | 1.73M |
| 2024-03-27 | 242.25 | 245.44 | ↑$3.19 (1.32%) | 240.48 | 246.14 | 1.63M |
| 2024-03-26 | 242.19 | 239.06 | ↓$3.13 (-1.29%) | 238.79 | 243.33 | 1.44M |
| 2024-03-25 | 240.90 | 240.34 | ↓$0.56 (-0.23%) | 238.61 | 242.52 | 1.70M |
| 2024-03-22 | 244.35 | 244.33 | ↓$0.02 (-0.01%) | 243.32 | 247.18 | 2.24M |
| 2024-03-21 | 246.65 | 246.11 | ↓$0.54 (-0.22%) | 244.56 | 249.98 | 2.93M |
| 2024-03-20 | 235.58 | 241.27 | ↑$5.69 (2.42%) | 234.55 | 241.74 | 2.10M |
| 2024-03-19 | 234.91 | 236.38 | ↑$1.47 (0.63%) | 233.54 | 238.15 | 2.17M |
| 2024-03-18 | 240.17 | 236.62 | ↓$3.55 (-1.48%) | 236.31 | 241.99 | 2.24M |
| 2024-03-15 | 234.49 | 237.54 | ↑$3.05 (1.30%) | 233.00 | 239.31 | 5.83M |
| 2024-03-14 | 250.35 | 243.73 | ↓$6.62 (-2.64%) | 241.32 | 251.35 | 3.52M |
| 2024-03-13 | 253.69 | 250.98 | ↓$2.71 (-1.07%) | 250.16 | 254.35 | 2.46M |
| 2024-03-12 | 256.19 | 257.46 | ↑$1.27 (0.50%) | 251.73 | 257.99 | 2.10M |
| 2024-03-11 | 250.63 | 253.29 | ↑$2.66 (1.06%) | 249.72 | 254.31 | 2.02M |
| 2024-03-08 | 259.92 | 252.03 | ↓$7.89 (-3.04%) | 251.79 | 262.91 | 2.48M |
| 2024-03-07 | 253.72 | 259.04 | ↑$5.32 (2.10%) | 253.17 | 264.26 | 2.94M |
| 2024-03-06 | 252.07 | 251.25 | ↓$0.82 (-0.33%) | 250.35 | 255.36 | 2.52M |
Create an account or log in to view more rows.
$NXPI looks good
$NXPI Sleep well my bulls
sleep well
$NXPI News Plz.....
$NXPI Green by EOD guarentee
$NXPI This is how I feel everyday holding this gem.
$NXPI this market love evrry dips let’s see
$NXPI about to pop IMHO
$NXPI is it time?
$NXPI now I buy
$NXPI Hold on to your Butts.