NXP SEMICONDUCTORS NV
(NASDAQ:NXPI)
259.70 USD +0.07 (+0.03%)
Delayed Price / Updated:
10:25 AM EDT, May 07, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for NXPI -- 04/07/2024 to 05/07/2024
Date |
High |
Low |
Close |
Volume |
% Change |
05/06/2024 |
$260.49 |
$256.67 |
$259.63 |
2,213,775 |
+0.69% |
05/03/2024 |
$262.11 |
$257.11 |
$257.85 |
2,513,186 |
+1.41% |
05/02/2024 |
$255.39 |
$245.20 |
$254.26 |
2,317,172 |
+1.94% |
05/01/2024 |
$258.21 |
$246.55 |
$249.43 |
3,538,450 |
-2.64% |
04/30/2024 |
$261.15 |
$250.51 |
$256.19 |
4,800,102 |
+3.67% |
04/29/2024 |
$247.94 |
$242.13 |
$247.13 |
2,976,344 |
+1.83% |
04/26/2024 |
$244.29 |
$236.39 |
$242.70 |
2,059,388 |
+1.94% |
04/25/2024 |
$239.59 |
$233.75 |
$238.08 |
2,052,353 |
+1.29% |
04/24/2024 |
$237.69 |
$232.32 |
$235.04 |
3,810,687 |
+4.14% |
04/23/2024 |
$226.89 |
$218.85 |
$225.69 |
3,024,080 |
+3.22% |
04/22/2024 |
$220.20 |
$214.33 |
$218.66 |
2,230,361 |
+1.65% |
04/19/2024 |
$220.34 |
$213.02 |
$215.12 |
2,760,717 |
-1.93% |
04/18/2024 |
$223.38 |
$217.35 |
$219.35 |
3,495,081 |
-3.34% |
04/17/2024 |
$231.46 |
$225.84 |
$226.92 |
1,971,013 |
-1.63% |
04/16/2024 |
$232.55 |
$227.98 |
$230.68 |
1,652,709 |
+0.25% |
04/15/2024 |
$237.50 |
$228.39 |
$230.11 |
2,304,189 |
-1.50% |
04/12/2024 |
$240.89 |
$232.76 |
$233.61 |
2,597,791 |
-4.39% |
04/11/2024 |
$244.90 |
$240.52 |
$244.33 |
1,736,545 |
+1.35% |
04/10/2024 |
$248.51 |
$240.20 |
$241.08 |
2,028,324 |
-4.27% |
04/09/2024 |
$251.96 |
$246.37 |
$251.83 |
1,708,516 |
-3.00% |