NASDAQ:NXPI
NXP Semiconductors N.V. Stock Price (Quote)
$249.43
-6.76 (-2.64%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $213.02 | $261.15 | Wednesday, 1st May 2024 NXPI stock ended at $249.43. This is 2.64% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.73% from a day low at $246.55 to a day high of $258.21. |
| 90 days | $209.44 | $264.26 | |
| 52 weeks | $161.23 | $264.26 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $253.35 | $258.21 | $246.55 | $249.43 | 3 516 997 |
| Apr 30, 2024 | $257.72 | $261.15 | $250.51 | $256.19 | 4 793 850 |
| Apr 29, 2024 | $242.75 | $247.94 | $242.13 | $247.13 | 2 755 135 |
| Apr 26, 2024 | $236.95 | $244.29 | $236.39 | $242.70 | 2 048 883 |
| Apr 25, 2024 | $236.86 | $239.59 | $233.75 | $238.08 | 2 044 637 |
| Apr 24, 2024 | $235.46 | $237.68 | $232.32 | $235.04 | 3 773 227 |
| Apr 23, 2024 | $219.02 | $226.89 | $218.92 | $225.61 | 2 699 727 |
| Apr 22, 2024 | $218.67 | $220.20 | $214.33 | $218.66 | 2 203 451 |
| Apr 19, 2024 | $219.35 | $220.29 | $213.02 | $215.12 | 2 689 674 |
| Apr 18, 2024 | $222.00 | $223.38 | $217.38 | $219.35 | 3 353 042 |
| Apr 17, 2024 | $231.07 | $231.46 | $225.84 | $226.92 | 1 921 087 |
| Apr 16, 2024 | $231.62 | $232.55 | $227.98 | $230.68 | 1 635 003 |
| Apr 15, 2024 | $237.49 | $237.50 | $228.39 | $230.11 | 2 297 561 |
| Apr 12, 2024 | $239.62 | $240.80 | $232.76 | $233.61 | 2 567 708 |
| Apr 11, 2024 | $243.00 | $244.90 | $240.52 | $244.33 | 1 692 205 |
| Apr 10, 2024 | $246.73 | $248.51 | $240.20 | $241.08 | 2 019 598 |
| Apr 09, 2024 | $247.21 | $251.96 | $246.54 | $251.83 | 1 639 882 |
| Apr 08, 2024 | $242.15 | $246.19 | $242.04 | $244.92 | 1 180 925 |
| Apr 05, 2024 | $240.25 | $241.52 | $238.85 | $241.01 | 1 572 149 |
| Apr 04, 2024 | $247.23 | $248.09 | $237.97 | $239.17 | 2 208 088 |
| Apr 03, 2024 | $239.09 | $244.31 | $238.00 | $243.88 | 1 020 971 |
| Apr 02, 2024 | $243.82 | $243.82 | $239.60 | $240.77 | 1 530 378 |
| Apr 01, 2024 | $248.38 | $251.87 | $244.85 | $246.28 | 1 221 649 |
| Mar 28, 2024 | $245.89 | $248.31 | $245.00 | $247.77 | 1 489 047 |
| Mar 27, 2024 | $242.25 | $246.14 | $240.48 | $245.44 | 1 586 579 |
