NXPI - NXP Semiconductors N.V.
IEX Last Trade
213.39
-0.430 -0.202%
Share volume: 12,067
Last Updated: Fri 27 Dec 2024 08:30:01 PM CET
Semiconductor and Related Device Manufacturing :
1.35%
PREVIOUS CLOSE
CHG
CHG%
$213.82
-0.43
-0.20%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $213.00 | $213.00 | $217.38 | $217.38 | $213.00 | $213.00 | $215.04 | $215.04 | 885,784 | $883,370.00 |
| 12/24/2024 | $214.92 | $214.92 | $215.41 | $215.41 | $212.31 | $212.31 | $215.40 | $215.40 | 790,910 | $790,747.00 |
| 12/23/2024 | $210.50 | $210.50 | $214.84 | $214.84 | $210.50 | $210.50 | $214.09 | $214.09 | 1,737,645 | $1,737,645.00 |
| 12/20/2024 | $205.64 | $205.64 | $213.47 | $213.47 | $204.72 | $204.72 | $210.24 | $210.24 | 6,139,389 | $6,082,660.00 |
| 12/19/2024 | $212.06 | $212.06 | $213.46 | $213.46 | $206.97 | $206.97 | $207.27 | $207.27 | 2,734,949 | $2,734,949.00 |
| 12/18/2024 | $219.08 | $219.08 | $223.36 | $223.36 | $209.29 | $209.29 | $210.29 | $210.29 | 3,610,382 | $3,610,382.00 |
| 12/17/2024 | $220.34 | $220.34 | $223.18 | $223.18 | $217.61 | $217.61 | $219.02 | $219.02 | 3,592,557 | $3,592,557.00 |
| 12/16/2024 | $217.11 | $217.11 | $220.65 | $220.65 | $214.79 | $214.79 | $218.18 | $218.18 | 2,884,862 | $2,884,862.00 |