Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

NXP Semiconductors N.V. - Common Stock (NQ:NXPI)

222.08 -5.65 (-2.48%)
Streaming Delayed Price Updated: 1:58 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 225.56 227.95 222.88 227.73 1,723,442 +1.62(+0.72%)
Sep 29, 2025 227.87 227.96 224.63 226.11 1,352,167 +0.07(+0.03%)
Sep 26, 2025 223.48 227.19 223.10 226.04 1,235,189 -0.77(-0.34%)
Sep 25, 2025 224.99 227.43 222.00 226.81 2,116,710 -0.85(-0.37%)
Sep 24, 2025 225.93 228.82 224.96 227.66 1,680,073 +2.04(+0.90%)
Sep 23, 2025 226.73 229.90 224.51 225.62 2,096,369 -0.11(-0.05%)
Sep 22, 2025 224.10 227.51 222.37 225.73 1,715,538 +1.68(+0.75%)
Sep 19, 2025 228.68 229.11 222.15 224.05 3,420,101 -2.46(-1.09%)
Sep 18, 2025 225.78 228.33 223.69 226.51 3,553,229 +4.62(+2.08%)
Sep 17, 2025 220.68 226.65 218.54 221.89 2,337,063 +1.91(+0.87%)
Sep 16, 2025 219.30 222.31 216.93 219.98 2,218,857 +1.71(+0.78%)
Sep 15, 2025 215.22 222.51 214.66 218.26 1,836,979 +0.45(+0.21%)
Sep 12, 2025 221.64 222.07 217.60 217.82 2,071,361 -4.37(-1.97%)
Sep 11, 2025 220.50 223.35 217.40 222.19 3,012,759 +3.91(+1.79%)
Sep 10, 2025 223.09 223.57 218.12 218.27 3,225,103 -4.39(-1.97%)
Sep 09, 2025 223.29 223.98 220.75 222.66 1,576,395 -1.80(-0.80%)
Sep 08, 2025 226.36 228.37 223.59 224.47 1,885,344 -1.23(-0.55%)
Sep 05, 2025 226.17 229.82 223.57 225.70 2,015,821 +1.34(+0.60%)
Sep 04, 2025 223.74 224.94 217.94 224.36 3,324,302 -2.80(-1.23%)
Sep 03, 2025 231.43 233.04 222.87 227.15 2,839,105 -4.44(-1.92%)
Sep 02, 2025 226.89 231.95 225.12 231.59 2,221,780 -2.18(-0.93%)
Aug 29, 2025 237.08 238.00 232.43 233.77 2,261,148 -4.20(-1.77%)
Aug 28, 2025 238.66 240.31 237.45 237.97 1,623,551 +1.39(+0.59%)
Aug 27, 2025 234.90 237.01 233.62 236.58 1,058,968 -0.15(-0.06%)
Aug 26, 2025 234.76 238.40 234.20 236.73 2,367,543 +1.15(+0.49%)
Aug 25, 2025 232.56 236.72 232.46 235.58 1,267,680 +1.83(+0.78%)
Aug 22, 2025 224.62 237.23 223.06 233.75 3,007,855 +10.85(+4.87%)
Aug 21, 2025 225.84 226.76 222.19 222.90 2,012,400 -4.82(-2.12%)
Aug 20, 2025 230.43 232.42 221.98 227.72 4,005,007 -0.50(-0.22%)
Aug 19, 2025 231.53 232.92 227.47 228.22 2,227,710 -2.73(-1.18%)
Aug 18, 2025 227.94 232.88 226.68 230.94 2,481,499 +3.22(+1.41%)
Aug 15, 2025 232.45 232.45 225.18 227.73 3,352,095 -2.75(-1.19%)
Aug 14, 2025 225.25 231.45 223.05 230.48 2,823,051 +1.02(+0.44%)
Aug 13, 2025 219.76 229.95 219.06 229.46 3,599,226 +10.42(+4.76%)
Aug 12, 2025 206.77 219.77 205.97 219.04 4,229,790 +14.82(+7.26%)
Aug 11, 2025 206.15 209.61 203.79 204.22 3,920,592 -1.99(-0.97%)
Aug 08, 2025 205.52 208.85 203.65 206.21 1,667,422 +1.24(+0.61%)
Aug 07, 2025 207.80 209.57 203.58 204.97 2,206,134 -0.01(-0.00%)
Aug 06, 2025 206.50 206.50 202.31 204.97 2,781,114 -2.54(-1.22%)
Aug 05, 2025 212.60 214.10 206.85 207.51 2,769,620 -3.50(-1.66%)
Aug 04, 2025 209.67 211.15 208.38 211.02 2,194,061 +2.06(+0.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.