NXP Semiconductors N.V. (NXPI) NASDAQ

191.51

+0.3844(+0.20%)

Updated at June 02 12:56PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 2025194.66191.13191.13195.05188.184.29M
May 29, 2025200195.89195.89200.04194.641.85M
May 28, 2025199.05196.21196.21200.27195.782.24M
May 27, 2025195.3198.9198.9200.45193.783.94M
May 23, 2025189.92192.15192.15194.1189.323.67M
May 22, 2025209.7196.51196.51211196.265.01M
May 21, 2025207.36205.35205.35213.36204.383.01M
May 20, 2025207.68210.08210.08210.95207.681.67M
May 19, 2025206.68210.36210.36211.44205.522.11M
May 16, 2025210.95212.56212.56212.99209.122.09M
May 15, 2025209.71210.73210.73211.67208.672M
May 14, 2025212.58211.33211.33213.42209.072.39M
May 13, 2025206.2212.4212.4213.01206.23.91M
May 12, 2025204.88207.03207.03208.93204.325M
May 09, 2025191.28191.88191.88194.05189.442.68M
May 08, 2025189.64188.57188.57193.04186.92.41M
May 07, 2025183.64186.87186.87187.82182.422.07M
May 06, 2025182.25182.41182.41184.64180.631.58M
May 05, 2025186.02184.95184.95186.86184.152.32M
May 02, 2025184.48188.14188.14191.61184.283.43M
May 01, 2025186.11181.84181.84186.82181.513.35M
April 30, 2025179.29184.31184.31184.94176.263.21M
April 29, 2025181.52182.62182.62185.54177.196.95M
April 28, 2025192.87196.24196.24198.15190.594.34M
April 25, 2025189.39193.55193.55194.59188.412.49M
April 24, 2025187.21193.57193.57194.43184.774.25M
April 23, 2025181.46180.87180.87185.36179.513.92M
April 22, 2025173.74174.66174.66176.08172.172.88M
April 21, 2025166.6171.5171.5171.95166.62.61M
April 17, 2025169.91170.74170.74172.02166.762.11M
April 16, 2025165.25168.59168.59170.45163.164.7M
April 15, 2025172.72171.63171.63174.51169.461.92M
April 14, 2025172.45170.55170.55173.34166.762.35M
April 11, 2025164.34168.79168.79169.81158.665.16M
April 10, 2025176.12165.59165.59177.86159.536.33M
April 09, 2025156.52185.87185.87187.51152.218.79M
April 08, 2025164.58153.5153.5169148.095.1M
April 07, 2025156.54163.29163.29173.55152.376.56M
April 04, 2025164.87160.81160.81167.38155.876.45M
April 03, 2025183.48171.88171.88185.31171.716.17M
April 02, 2025186.4193.67193.67196.59186.42.23M
April 01, 2025188.55190190190.14184.32.27M
March 31, 2025187.3190.06190.06191.11183.564.3M
March 28, 2025198.27189.99189.99199.08188.854.26M
March 27, 2025203.29200.06200.06203.87198.722.88M
March 26, 2025211.04205.75205.75212.61202.873.64M
March 25, 2025213.91211.33211.33216.63210.751.66M
March 24, 2025206.32211.12211.12212.42205.62.74M
March 21, 2025200.18200.64200.64201.38196.953.35M
March 20, 2025204.06202.64202.64205.66201.531.46M
March 19, 2025206.18207.38207.38211.36206.031.64M
March 18, 2025207.45207.1206.09208.99205.271.86M
March 17, 2025204.86209.83208.8212.12204.862.21M
March 14, 2025204.8206.16206.16206.96203.482.77M
March 13, 2025204.07201.02201.02208200.061.79M
March 12, 2025208.07204.45204.45209.98203.632.29M
March 11, 2025209.1205.8205.8209.76199.883.2M
March 10, 2025217.47208.84208.84218.07206.943.75M
March 07, 2025214.1222.56222.56223.8212.54.3M
March 06, 2025212.79214.47214.47219.45210.673.47M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved