NasdaqGS - Nasdaq Real Time Price USD

NXP Semiconductors N.V. (NXPI)

Compare
190.00
-0.06
(-0.03%)
At close: 4:00:00 PM EDT
190.68
+0.68
+(0.36%)
After hours: 6:43:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025188.51190.14184.30190.00190.002,269,432
Mar 31, 2025187.30191.11183.56190.06190.064,304,200
Mar 28, 2025198.27199.08188.85189.99189.994,260,700
Mar 27, 2025203.29203.87198.72200.06200.062,877,400
Mar 26, 2025211.04212.61202.87205.75205.753,636,500
Mar 25, 2025213.91216.63210.75211.33211.331,662,300
Mar 24, 2025206.32212.42205.60211.12211.122,743,000
Mar 21, 2025200.18201.38196.95200.64200.643,352,000
Mar 20, 2025204.06205.66201.53202.64202.641,455,400
Mar 19, 2025 1.01 Dividend
Mar 19, 2025206.18211.36206.03207.38207.381,640,500
Mar 18, 2025207.45208.99205.27207.10206.091,862,500
Mar 17, 2025204.86212.12204.86209.83208.802,207,500
Mar 14, 2025204.80206.96203.48206.16205.152,771,400
Mar 13, 2025204.07208.00200.06201.02200.041,792,700
Mar 12, 2025208.07209.98203.63204.45203.452,288,300
Mar 11, 2025209.10209.76199.88205.80204.793,198,200
Mar 10, 2025217.47218.07206.94208.84207.823,747,700
Mar 7, 2025214.10223.80212.50222.56221.474,301,500
Mar 6, 2025212.79219.45210.67214.47213.423,465,300
Mar 5, 2025213.33217.56208.67216.77215.712,621,100
Mar 4, 2025216.51218.11210.72211.16210.134,111,300
Mar 3, 2025220.00222.79213.48216.53215.474,651,800
Feb 28, 2025218.33221.15213.63215.59214.534,231,700
Feb 27, 2025228.65229.30216.46216.87215.813,573,700
Feb 26, 2025229.52230.70225.38229.38228.262,630,700
Feb 25, 2025234.53235.70228.02228.56227.443,033,400
Feb 24, 2025236.80238.63232.87233.15232.013,129,800
Feb 21, 2025247.21248.00236.22236.52235.365,304,500
Feb 20, 2025255.00255.45244.08245.86244.664,342,700
Feb 19, 2025230.52246.80229.55245.58244.385,345,900
Feb 18, 2025226.79234.09226.72228.86227.744,327,300
Feb 14, 2025220.80226.44219.26224.14223.043,085,400
Feb 13, 2025219.21221.28216.64219.59218.512,761,400
Feb 12, 2025216.40221.49212.63219.79218.713,202,400
Feb 11, 2025208.32213.64207.64210.97209.941,273,200
Feb 10, 2025214.20215.07208.76210.05209.022,412,300
Feb 7, 2025215.47217.86211.27212.93211.892,216,400
Feb 6, 2025216.50220.62214.66216.82215.762,928,700
Feb 5, 2025201.76214.13201.58213.24212.204,450,700
Feb 4, 2025207.84210.00198.87202.40201.413,676,500
Feb 3, 2025203.00207.08198.21204.73203.734,743,100
Jan 31, 2025212.00215.85208.31208.55207.533,020,100
Jan 30, 2025211.64212.76206.81211.39210.353,303,700
Jan 29, 2025213.23215.74211.74213.01211.971,739,300
Jan 28, 2025214.00215.71208.30213.43212.392,446,500
Jan 27, 2025215.01219.74212.38215.08214.034,526,800
Jan 24, 2025216.45217.46211.57213.43212.392,777,200
Jan 23, 2025213.62219.91212.69219.88218.802,250,800
Jan 22, 2025215.19219.64214.01216.09215.032,367,500
Jan 21, 2025215.00216.75213.33214.88213.833,237,900
Jan 17, 2025216.41217.46213.97215.36214.311,921,200
Jan 16, 2025215.25215.42209.78210.76209.731,632,400
Jan 15, 2025215.26216.66213.49213.56212.513,143,400
Jan 14, 2025208.58210.65206.73210.63209.601,513,400
Jan 13, 2025203.12207.21202.25206.83205.821,629,700
Jan 10, 2025209.63211.32206.38206.75205.742,511,100
Jan 8, 2025212.14213.32207.34209.72208.692,302,600
Jan 7, 2025213.88218.94211.24212.58211.542,312,200
Jan 6, 2025210.01215.91210.01213.41212.371,972,700
Jan 3, 2025207.30210.14205.00208.86207.842,308,100
Jan 2, 2025209.61211.60205.23206.21205.201,424,300
Dec 31, 2024208.74209.49206.34207.85206.831,154,500
Dec 30, 2024211.55211.95206.79207.47206.451,817,900
Dec 27, 2024213.33214.95211.67213.76212.711,162,100
Dec 26, 2024213.00217.38213.00215.04213.99885,700
Dec 24, 2024214.92215.41212.31215.40214.35790,900
Dec 23, 2024210.50214.84210.50214.09213.041,737,600
Dec 20, 2024205.64213.47204.72210.24209.216,139,300
Dec 19, 2024212.06213.46206.97207.27206.262,734,400
Dec 18, 2024219.08223.36209.29210.29209.263,610,400
Dec 17, 2024220.34223.18217.61219.02217.953,592,400
Dec 16, 2024217.11220.65214.79218.18217.112,884,800
Dec 13, 2024216.12218.31215.05216.84215.782,855,600
Dec 12, 2024218.58219.62215.43217.73216.661,771,000
Dec 11, 2024220.10221.92217.76219.84218.762,482,700
Dec 10, 2024224.26224.48217.05217.94216.871,716,000
Dec 9, 2024217.95225.99217.20223.61222.522,149,900
Dec 6, 2024218.37220.19217.61218.66217.592,302,300
Dec 5, 2024222.47223.03216.41216.99215.932,297,000
Dec 4, 2024231.27231.86222.54223.66222.562,352,000
Dec 3, 2024230.71232.79228.09228.36227.242,572,800
Dec 2, 2024229.01236.07228.18233.61232.472,796,400
Nov 29, 2024227.86232.17226.72229.37228.251,606,600
Nov 27, 2024228.09229.97222.86226.53225.421,520,700
Nov 26, 2024237.36238.76226.75228.66227.542,476,600
Nov 25, 2024229.94235.43227.83233.85232.712,784,900
Nov 22, 2024227.00227.03223.71226.38225.271,584,000
Nov 21, 2024222.11226.29219.78224.57223.471,769,300
Nov 20, 2024217.20220.47216.06220.34219.262,143,600
Nov 19, 2024218.55220.59217.25219.91218.831,503,400
Nov 18, 2024217.20220.42216.04220.19219.112,473,000
Nov 15, 2024221.83223.96216.59217.04215.982,792,700
Nov 14, 2024223.88225.33221.37223.96222.862,250,100
Nov 13, 2024221.57225.44221.44222.96221.873,144,700
Nov 12, 2024225.31226.99221.85224.79223.692,528,800
Nov 11, 2024230.98231.42223.71227.04225.932,715,100
Nov 8, 2024233.13235.00227.97233.89232.742,743,100
Nov 7, 2024237.76238.85231.88236.12234.963,129,400
Nov 6, 2024228.13233.83226.11231.38230.253,598,000
Nov 5, 2024220.50224.84216.93224.65223.555,961,100
Nov 4, 2024237.32239.21235.57236.90235.742,935,900
Nov 1, 2024234.50240.17234.10238.59237.422,224,100
Oct 31, 2024244.48244.48231.30234.50233.353,540,600
Oct 30, 2024249.47253.42245.00245.32244.122,401,900
Oct 29, 2024250.57256.62249.06255.58254.332,134,400
Oct 28, 2024239.42251.10238.13249.70248.482,812,000
Oct 25, 2024240.62246.08240.08243.16241.972,140,500
Oct 24, 2024238.68241.92235.56239.06237.891,593,000
Oct 23, 2024236.23239.89233.02236.32235.162,957,300
Oct 22, 2024229.42232.49227.64231.52230.392,173,600
Oct 21, 2024231.06232.45227.33230.15229.021,585,200
Oct 18, 2024236.24236.67232.44233.45232.311,187,600
Oct 17, 2024238.44238.88232.10232.28231.142,062,100
Oct 16, 2024236.43237.84232.50232.73231.591,368,700
Oct 15, 2024242.64244.57230.14232.85231.713,611,900
Oct 14, 2024240.23243.74237.85243.44242.251,965,200
Oct 11, 2024233.57240.75233.35238.10236.931,148,200
Oct 10, 2024234.07236.47232.50236.17235.011,191,500
Oct 9, 2024233.24238.87233.00238.31237.141,423,700
Oct 8, 2024234.02236.18232.39234.96233.811,469,500
Oct 7, 2024236.98237.09232.20234.02232.871,806,100
Oct 4, 2024239.56239.71231.51234.24233.091,599,700
Oct 3, 2024232.75234.91230.93233.24232.101,748,100
Oct 2, 2024232.60238.49230.83235.36234.211,404,500
Oct 1, 2024238.81239.83230.40232.22231.082,440,700
Sep 30, 2024237.39240.20236.22240.01238.832,898,300
Sep 27, 2024245.18246.98242.69244.93243.732,444,000
Sep 26, 2024242.63244.12234.95242.24241.052,067,700
Sep 25, 2024231.53235.14231.18233.97232.821,621,500
Sep 24, 2024234.60239.17230.67233.75232.611,913,900
Sep 23, 2024232.95234.00230.94231.86230.721,470,400
Sep 20, 2024233.41234.17228.54231.88230.746,787,600
Sep 19, 2024238.64242.49235.85238.72237.553,657,000
Sep 18, 2024233.37238.64230.96231.51230.382,161,100
Sep 17, 2024232.35234.68229.51232.57231.431,920,500
Sep 16, 2024227.00230.50225.33230.01228.881,866,400
Sep 13, 2024228.11231.88227.04229.93228.803,017,600
Sep 12, 2024 1.01 Dividend
Sep 12, 2024228.01229.24222.37225.14224.042,532,900
Sep 11, 2024224.36231.33220.10230.87228.733,876,600
Sep 10, 2024227.38228.92221.54225.19223.102,910,900
Sep 9, 2024230.10231.07226.73230.60228.462,549,300
Sep 6, 2024236.17236.47225.68226.70224.603,035,500
Sep 5, 2024236.17239.83234.67236.70234.511,976,800
Sep 4, 2024234.01240.33232.08238.86236.652,492,300
Sep 3, 2024251.24252.24234.93236.14233.953,464,100
Aug 30, 2024254.79257.61252.00256.36253.982,696,400
Aug 29, 2024249.32254.25247.48248.78246.471,666,500
Aug 28, 2024252.37253.37244.90246.91244.621,439,400
Aug 27, 2024247.40254.54246.05252.73250.391,653,400
Aug 26, 2024251.30252.03248.23249.84247.522,041,900
Aug 23, 2024251.18254.27248.43252.63250.292,568,300
Aug 22, 2024254.98255.37244.21245.36243.093,142,400
Aug 21, 2024256.61259.74251.01254.31251.952,218,600
Aug 20, 2024256.58257.38252.55254.02251.671,516,400
Aug 19, 2024252.57258.42250.65258.24255.851,381,400
Aug 16, 2024251.99255.78250.04254.44252.081,523,900
Aug 15, 2024250.62254.76247.36253.25250.902,790,100
Aug 14, 2024247.79248.89241.26243.64241.381,785,900
Aug 13, 2024241.46248.61241.10248.01245.712,323,300
Aug 12, 2024242.70243.12237.03240.16237.932,299,100
Aug 9, 2024242.38243.91239.06242.02239.781,089,200
Aug 8, 2024236.70245.96233.00245.24242.972,776,000
Aug 7, 2024243.53244.52228.30229.29227.172,678,100
Aug 6, 2024237.24243.02234.35236.76234.571,854,900
Aug 5, 2024232.03241.98229.02235.41233.233,227,500
Aug 2, 2024236.15238.91231.08237.75235.554,567,000
Aug 1, 2024258.01260.61241.40243.62241.364,006,600
Jul 31, 2024258.84264.54255.19263.16260.723,232,300
Jul 30, 2024258.46258.46250.36251.68249.352,478,000
Jul 29, 2024257.25262.24254.31255.81253.442,421,500
Jul 26, 2024251.59256.23250.58253.62251.272,111,100
Jul 25, 2024250.36255.46245.42247.51245.224,244,300
Jul 24, 2024260.77262.58254.21254.40252.044,060,900
Jul 23, 2024260.79269.63255.15262.30259.876,654,300
Jul 22, 2024275.86284.75271.02283.81281.184,005,400
Jul 19, 2024279.02279.89268.10269.29266.792,403,200
Jul 18, 2024279.93285.55276.05279.27276.682,209,000
Jul 17, 2024284.56296.08275.97276.29273.734,527,100
Jul 16, 2024285.39291.47283.26290.78288.091,356,700
Jul 15, 2024281.87286.09280.00282.77280.151,431,400
Jul 12, 2024277.81283.93275.74280.19277.591,558,800
Jul 11, 2024283.51284.99274.46274.58272.042,095,600
Jul 10, 2024277.08282.75275.08282.37279.751,233,300
Jul 9, 2024277.25278.14273.18274.91272.361,072,400
Jul 8, 2024274.36277.80274.16277.22274.651,007,000
Jul 5, 2024275.49275.50269.80273.54271.011,237,700
Jul 3, 2024272.38274.59268.40272.29269.771,084,500
Jul 2, 2024265.67272.24265.51272.04269.521,421,300
Jul 1, 2024269.12269.78262.53265.67263.211,723,900
Jun 28, 2024267.44273.83265.88269.09266.602,228,000
Jun 27, 2024268.21269.73264.41265.01262.551,489,100
Jun 26, 2024269.00270.86265.82268.17265.681,693,200
Jun 25, 2024270.31271.35266.68269.92267.421,460,700
Jun 24, 2024268.98271.77266.56267.27264.791,680,600
Jun 21, 2024266.43271.71264.84271.03268.524,027,500
Jun 20, 2024269.61270.32263.26264.68262.233,003,900
Jun 18, 2024270.78273.22269.36271.40268.891,649,900
Jun 17, 2024268.45271.64264.15271.26268.751,702,700
Jun 14, 2024270.00272.41266.27268.85266.361,680,300
Jun 13, 2024 1.01 Dividend
Jun 13, 2024272.05279.43272.00275.47272.921,382,700
Jun 12, 2024282.00286.87279.59282.99279.361,653,600
Jun 11, 2024276.79278.36271.87277.93274.371,123,000
Jun 10, 2024268.17277.32268.05276.85273.301,354,000
Jun 7, 2024272.79277.00270.80271.89268.411,211,300
Jun 6, 2024274.63275.17271.52272.01268.521,438,300
Jun 5, 2024270.06276.08268.77275.70272.171,692,900
Jun 4, 2024267.47271.24265.64266.30262.891,783,800
Jun 3, 2024275.62277.52265.11269.94266.481,273,300
May 31, 2024271.83273.90264.22272.10268.613,065,100
May 30, 2024271.42274.29270.23271.43267.951,785,300
May 29, 2024274.44277.19273.40273.83270.321,696,200
May 28, 2024276.55282.22276.12279.63276.051,503,600
May 24, 2024278.33280.77275.55277.17273.621,319,900
May 23, 2024279.88279.88269.68272.72269.222,327,100
May 22, 2024277.00280.24275.24278.83275.262,185,500
May 21, 2024269.26275.49268.17274.42270.901,156,000
May 20, 2024267.99274.52267.53273.57270.061,271,500
May 17, 2024269.72270.18265.76267.72264.291,344,600
May 16, 2024271.10273.37269.55269.61266.151,550,100
May 15, 2024270.16272.29267.75272.00268.512,231,500
May 14, 2024264.70268.43263.94267.66264.231,618,400
May 13, 2024263.99266.63263.00263.93260.551,395,200
May 10, 2024262.50264.00260.18261.73258.381,072,300
May 9, 2024260.51261.88258.08260.80257.461,777,800
May 8, 2024255.58260.29255.58260.21256.871,636,500
May 7, 2024260.57262.00258.33258.65255.331,605,300
May 6, 2024259.26260.49256.67259.63256.302,213,600
May 3, 2024261.00262.11257.11257.85254.552,513,200
May 2, 2024253.44255.39245.20254.26251.002,317,200
May 1, 2024253.35258.21246.55249.43246.233,538,400
Apr 30, 2024257.72261.15250.51256.19252.914,800,100
Apr 29, 2024242.75247.94242.13247.13243.962,976,300
Apr 26, 2024236.95244.29236.39242.70239.592,059,400
Apr 25, 2024236.86239.59233.75238.08235.032,052,400
Apr 24, 2024235.46237.69232.32235.04232.033,810,700
Apr 23, 2024219.02226.89218.85225.61222.723,024,100
Apr 22, 2024218.67220.20214.33218.66215.862,230,200
Apr 19, 2024219.35220.34213.02215.12212.362,692,600
Apr 18, 2024222.00223.38217.35219.35216.543,494,900
Apr 17, 2024231.07231.46225.84226.92224.011,970,900
Apr 16, 2024231.62232.55227.98230.68227.721,652,700
Apr 15, 2024237.49237.50228.39230.11227.162,304,200
Apr 12, 2024239.62240.89232.76233.61230.622,596,400
Apr 11, 2024242.85244.90240.52244.33241.201,736,500
Apr 10, 2024246.73248.51240.20241.08237.992,028,200
Apr 9, 2024247.21251.96246.37251.83248.601,708,500
Apr 8, 2024242.15246.21241.92244.92241.781,188,100
Apr 5, 2024240.25241.52238.85241.01237.921,617,400
Apr 4, 2024247.23248.09237.97239.17236.102,501,000
Apr 3, 2024239.09244.31238.00243.88240.751,061,600
Apr 2, 2024243.82243.82239.60240.77237.681,607,900

Related Tickers

TXN Texas Instruments Incorporated
177.99
-0.95%
 
ON ON Semiconductor Corporation
40.20
-1.20%
 
MCHP Microchip Technology Incorporated
48.50
+0.19%
 
QCOM QUALCOMM Incorporated
153.05
-0.36%
 
ADI Analog Devices, Inc.
199.18
-1.23%
 
ASX ASE Technology Holding Co., Ltd.
8.99
+2.63%
 
SWKS Skyworks Solutions, Inc.
64.62
-0.02%
 
MPWR Monolithic Power Systems, Inc.
581.48
+0.26%
 
STM STMicroelectronics N.V.
21.78
-0.82%
 
MRVL Marvell Technology, Inc.
62.67
+1.79%