NXPI - NXP Semiconductors N.V.
211.65
0.750 0.354%
Share volume: 163,655
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Semiconductor and Related Device Manufacturing :
0.77%
PREVIOUS CLOSE
CHG
CHG%
$210.90
0.75
0.36%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $207.84 | $207.84 | $210.00 | $210.00 | $198.87 | $198.87 | $202.40 | $202.40 | 3,672,268 | $3,672,268.00 |
| 02/03/2025 | $203.00 | $203.00 | $207.08 | $207.08 | $198.21 | $198.21 | $204.73 | $204.73 | 4,743,077 | $4,743,077.00 |
| 01/31/2025 | $212.00 | $212.00 | $215.85 | $215.85 | $208.31 | $208.31 | $208.55 | $208.55 | 3,020,149 | $3,020,149.00 |
| 01/30/2025 | $211.64 | $211.64 | $212.76 | $212.76 | $206.81 | $206.81 | $211.39 | $211.39 | 3,304,073 | $3,304,073.00 |
| 01/29/2025 | $213.23 | $213.23 | $215.74 | $215.74 | $211.74 | $211.74 | $213.01 | $213.01 | 1,739,617 | $1,739,617.00 |
| 01/28/2025 | $214.00 | $214.00 | $215.71 | $215.71 | $208.30 | $208.30 | $213.43 | $213.43 | 2,446,618 | $2,446,618.00 |
| 01/27/2025 | $215.01 | $215.01 | $219.74 | $219.74 | $212.38 | $212.38 | $215.08 | $215.08 | 4,526,819 | $4,526,819.00 |
| 01/24/2025 | $216.45 | $216.45 | $217.46 | $217.46 | $211.57 | $211.57 | $213.43 | $213.43 | 2,777,273 | $2,777,273.00 |
| 01/23/2025 | $213.62 | $213.62 | $219.91 | $219.91 | $212.69 | $212.69 | $219.88 | $219.88 | 2,250,783 | $2,250,783.00 |
| 01/22/2025 | $215.19 | $215.19 | $219.64 | $219.64 | $214.01 | $214.01 | $216.09 | $216.09 | 2,367,936 | $2,367,936.00 |