NXP Semiconductors N.V. (NXPI) NASDAQ

194.20

-7.54(-3.74%)

Updated at March 09 09:53AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 06, 2026202.56201.74201.74205.67201.113.08M
March 05, 2026214.79210.58210.58215.76207.793.31M
March 04, 2026217.89216.37216.37218.98215.152.37M
March 03, 2026218.48215.25215.25219.57213.193.17M
March 02, 2026221.83224.76224.76225.3218.211.67M
February 27, 2026229.06227.01227.01229.93223.852.95M
February 26, 2026235.77232.23232.23236.8228.073.07M
February 25, 2026236.53235.07235.07237.28232.781.6M
February 24, 2026232.11234.63234.63239.3232.111.98M
February 23, 2026231.83231.16231.16233.49225.31.7M
February 20, 2026229.9232.27232.27235.33229.032.12M
February 19, 2026235.27232.11232.11238.65229.732.45M
February 18, 2026248.08237.33237.33249.23235.462.89M
February 17, 2026244.06245.09245.09246.54237.921.73M
February 13, 2026239.95244.43244.43244.61237.72.01M
February 12, 2026252.17242.19242.19256.36239.523.62M
February 11, 2026240.83249.75249.75250.86239.244.86M
February 10, 2026227.61236.62236.62239.5227.293.01M
February 09, 2026221.41228.91228.91229.27221.32.61M
February 06, 2026224.77224.32224.32226.43220.14.59M
February 05, 2026224.59222.13222.13229.02219.612.76M
February 04, 2026219.45226.86226.86228.47217.665.83M
February 03, 2026219.77220.66220.66221.51207.018.72M
February 02, 2026224.55231.08231.08234.09224.453.7M
January 30, 2026229226.14226.14231.68224.873.54M
January 29, 2026239.83233.5233.5240226.392.87M
January 28, 2026233.71240.03240.03242.93233.012.94M
January 27, 2026231.83229.42229.42234.21229.243.15M
January 26, 2026232.34231.05231.05234.28229.892.05M
January 23, 2026236.62232.48232.48236.62229.073.26M
January 22, 2026238.13236.75236.75241.1235.222.01M
January 21, 2026234.66233.72233.72237229.663.46M
January 20, 2026231230.7230.7234.82228.812.2M
January 16, 2026241.55237.11237.11242.11236.892.68M
January 15, 2026242.5238.6238.6243.46236.552.3M
January 14, 2026236.62240.81240.81240.91235.331.99M
January 13, 2026238239.09239.09240.31237.21.73M
January 12, 2026238.23238.33238.33240.4235.692.33M
January 09, 2026237.36241.15241.15242.88236.42.73M
January 08, 2026236.31237.89237.89239.43231.842.17M
January 07, 2026241.61239.34239.34244.3236.172.8M
January 06, 2026228.3245.95245.95246.89228.34.42M
January 05, 2026221.85223.88223.88230.42221.852.86M
January 02, 2026220.61221.28221.28223.61219.442.86M
December 31, 2025219.62217.06217.06220.34216.881.41M
December 30, 2025221.17219.98219.98223.39219.781.75M
December 29, 2025222.46220.46220.46224.11219.142.5M
December 26, 2025225.64222.87222.87225.64222.751.44M
December 24, 2025226.47225.26225.26228.43224.581.03M
December 23, 2025226.67225.98225.98227.9224.51.87M
December 22, 2025229.74228.94228.94231.95227.531.8M
December 19, 2025224.28226.27226.27229.12224.0110.5M
December 18, 2025227.27222.08222.08228.6222.032.67M
December 17, 2025230.32223.23223.23231.83223.032.69M
December 16, 2025232.17229.75229.75233227.962.47M
December 15, 2025230.78231.83231.83233.79228.293.08M
December 12, 2025232.17228.16228.16234.93227.413.59M
December 11, 2025229.29231.92231.92232.91228.091.3M
December 10, 2025227.56230.78230.78232.59225.462.16M
December 09, 2025227.27228.05228.05230.61227.041.85M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved