NXP Semiconductors N.V (NXPI) Historical Stock Data
175.79 ↑0.40 (0.23%)
As of Market Close on May 19th, 2022.
Historical Data
In the past 30 trading days, NXPI is up 0.23% a day on average. There have been 17 days where NXP Semiconductors N.V closed green and 13 days where NXPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 175.07 | 175.79 | ↑$0.72 (0.41%) | 173.57 | 179.88 | 1.67M |
| 2022-05-18 | 182.58 | 175.39 | ↓$7.19 (-3.94%) | 174.55 | 185.27 | 2.65M |
| 2022-05-17 | 182.04 | 185.64 | ↑$3.60 (1.98%) | 181.33 | 185.87 | 2.91M |
| 2022-05-16 | 180.05 | 176.99 | ↓$3.06 (-1.70%) | 176.51 | 181.15 | 1.93M |
| 2022-05-13 | 176.90 | 181.99 | ↑$5.09 (2.88%) | 175.61 | 183.10 | 2.88M |
| 2022-05-12 | 169.91 | 173.66 | ↑$3.75 (2.21%) | 168.70 | 175.08 | 2.53M |
| 2022-05-11 | 175.93 | 170.87 | ↓$5.06 (-2.88%) | 170.57 | 178.61 | 3.63M |
| 2022-05-10 | 178.03 | 178.44 | ↑$0.41 (0.23%) | 172.62 | 181.79 | 3.01M |
| 2022-05-09 | 174.93 | 172.90 | ↓$2.03 (-1.16%) | 171.85 | 176.69 | 3.51M |
| 2022-05-06 | 177.00 | 177.58 | ↑$0.58 (0.33%) | 173.73 | 182.27 | 2.44M |
| 2022-05-05 | 180.64 | 178.37 | ↓$2.27 (-1.26%) | 175.78 | 182.33 | 3.97M |
| 2022-05-04 | 180.66 | 185.92 | ↑$5.26 (2.91%) | 173.60 | 186.02 | 3.09M |
| 2022-05-03 | 173.76 | 178.07 | ↑$4.31 (2.48%) | 171.98 | 179.30 | 3.13M |
| 2022-05-02 | 172.26 | 177.00 | ↑$4.74 (2.75%) | 170.26 | 177.50 | 2.76M |
| 2022-04-29 | 174.47 | 170.90 | ↓$3.57 (-2.05%) | 170.64 | 178.11 | 2.75M |
| 2022-04-28 | 172.06 | 177.25 | ↑$5.19 (3.02%) | 170.31 | 179.43 | 3.10M |
| 2022-04-27 | 166.65 | 170.76 | ↑$4.11 (2.47%) | 165.71 | 172.41 | 3.34M |
| 2022-04-26 | 169.98 | 167.75 | ↓$2.23 (-1.31%) | 167.65 | 170.96 | 3.36M |
| 2022-04-25 | 169.96 | 172.84 | ↑$2.88 (1.69%) | 169.07 | 173.33 | 2.78M |
| 2022-04-22 | 174.76 | 170.75 | ↓$4.01 (-2.29%) | 170.02 | 175.33 | 2.04M |
| 2022-04-21 | 181.26 | 174.85 | ↓$6.41 (-3.54%) | 174.36 | 183.22 | 2.35M |
| 2022-04-20 | 180.67 | 178.79 | ↓$1.88 (-1.04%) | 178.41 | 185.28 | 2.57M |
| 2022-04-19 | 170.23 | 178.65 | ↑$8.43 (4.95%) | 170.23 | 179.28 | 2.98M |
| 2022-04-18 | 169.70 | 173.25 | ↑$3.55 (2.09%) | 169.15 | 176.73 | 2.08M |
| 2022-04-14 | 171.26 | 170.00 | ↓$1.26 (-0.74%) | 168.80 | 172.51 | 2.62M |
| 2022-04-13 | 167.51 | 171.03 | ↑$3.52 (2.10%) | 165.67 | 171.36 | 2.92M |
| 2022-04-12 | 169.83 | 166.23 | ↓$3.60 (-2.12%) | 165.08 | 170.47 | 3.14M |
| 2022-04-11 | 165.43 | 165.52 | ↑$0.09 (0.05%) | 164.76 | 168.16 | 3.24M |
| 2022-04-08 | 170.52 | 167.50 | ↓$3.02 (-1.77%) | 165.28 | 170.72 | 5.73M |
| 2022-04-07 | 172.51 | 172.92 | ↑$0.41 (0.24%) | 169.44 | 175.56 | 2.02M |
Create an account or log in to view more rows.
$NXPI is going to have a run next month
$NXPI gap it slap it ask it !
$NXPI you wanna be a successful trader close your trades green
$NXPI this is going to skyrocket tmr!!!
$NXPI the redness has arrived
$NXPI wow! I sold too early
$NXPI come on I wana jump up and down
$NXPI LOADING UP HERE!
$NXPI TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$NXPI added