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.

DateOpenCloseChangeLowHighVolume
2022-05-19175.07175.79↑$0.72 (0.41%)173.57179.881.67M
2022-05-18182.58175.39↓$7.19 (-3.94%)174.55185.272.65M
2022-05-17182.04185.64↑$3.60 (1.98%)181.33185.872.91M
2022-05-16180.05176.99↓$3.06 (-1.70%)176.51181.151.93M
2022-05-13176.90181.99↑$5.09 (2.88%)175.61183.102.88M
2022-05-12169.91173.66↑$3.75 (2.21%)168.70175.082.53M
2022-05-11175.93170.87↓$5.06 (-2.88%)170.57178.613.63M
2022-05-10178.03178.44↑$0.41 (0.23%)172.62181.793.01M
2022-05-09174.93172.90↓$2.03 (-1.16%)171.85176.693.51M
2022-05-06177.00177.58↑$0.58 (0.33%)173.73182.272.44M
2022-05-05180.64178.37↓$2.27 (-1.26%)175.78182.333.97M
2022-05-04180.66185.92↑$5.26 (2.91%)173.60186.023.09M
2022-05-03173.76178.07↑$4.31 (2.48%)171.98179.303.13M
2022-05-02172.26177.00↑$4.74 (2.75%)170.26177.502.76M
2022-04-29174.47170.90↓$3.57 (-2.05%)170.64178.112.75M
2022-04-28172.06177.25↑$5.19 (3.02%)170.31179.433.10M
2022-04-27166.65170.76↑$4.11 (2.47%)165.71172.413.34M
2022-04-26169.98167.75↓$2.23 (-1.31%)167.65170.963.36M
2022-04-25169.96172.84↑$2.88 (1.69%)169.07173.332.78M
2022-04-22174.76170.75↓$4.01 (-2.29%)170.02175.332.04M
2022-04-21181.26174.85↓$6.41 (-3.54%)174.36183.222.35M
2022-04-20180.67178.79↓$1.88 (-1.04%)178.41185.282.57M
2022-04-19170.23178.65↑$8.43 (4.95%)170.23179.282.98M
2022-04-18169.70173.25↑$3.55 (2.09%)169.15176.732.08M
2022-04-14171.26170.00↓$1.26 (-0.74%)168.80172.512.62M
2022-04-13167.51171.03↑$3.52 (2.10%)165.67171.362.92M
2022-04-12169.83166.23↓$3.60 (-2.12%)165.08170.473.14M
2022-04-11165.43165.52↑$0.09 (0.05%)164.76168.163.24M
2022-04-08170.52167.50↓$3.02 (-1.77%)165.28170.725.73M
2022-04-07172.51172.92↑$0.41 (0.24%)169.44175.562.02M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$NXPI gap it slap it ask it !

0 Like Report
bullorbear

$NXPI you wanna be a successful trader close your trades green

0 Like Report
Modok

$NXPI LOADING UP HERE!

0 Like Report
three_dayNotice

$NXPI TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report