VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
NXP Semiconductors (NASDAQ: NXPI)
NXPI · NMS · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
234.92
1 day
-1.21%
~30 days
+2.07%
1 year
+7.19%
Period high
339.95
Period low
183.00
Daily closes — 1 year
High 332.67 · Low 184.19 · Base 100.00 (2025-10-24) → 234.92 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 236.15 | 240.70 | 233.95 | 234.92 | 3,270,108 |
| 2026-10-22 | 237.38 | 242.34 | 235.18 | 237.79 | 6,949,500 |
| 2026-10-21 | 237.17 | 243.00 | 236.05 | 242.36 | 3,125,600 |
| 2026-10-20 | 227.69 | 240.06 | 226.70 | 237.60 | 2,955,700 |
| 2026-10-19 | 234.78 | 235.34 | 228.86 | 230.19 | 3,087,900 |
| 2026-10-16 | 228.37 | 235.57 | 226.30 | 229.33 | 4,576,000 |
| 2026-10-15 | 219.80 | 231.89 | 218.70 | 231.09 | 5,171,500 |
| 2026-10-14 | 222.83 | 224.72 | 218.64 | 220.83 | 4,396,700 |
| 2026-10-13 | 222.64 | 228.78 | 221.89 | 226.32 | 3,033,900 |
| 2026-10-12 | 225.63 | 228.45 | 223.29 | 225.21 | 2,852,900 |
| 2026-10-09 | 232.54 | 233.67 | 224.66 | 227.52 | 2,385,000 |
| 2026-10-08 | 229.45 | 231.29 | 224.17 | 231.07 | 3,950,700 |
| 2026-10-07 | 238.44 | 239.84 | 231.02 | 235.22 | 2,930,000 |
| 2026-10-06 | 242.98 | 245.35 | 240.45 | 244.38 | 1,732,300 |
| 2026-10-05 | 242.51 | 243.23 | 239.26 | 241.97 | 1,893,100 |
| 2026-10-02 | 245.37 | 248.86 | 242.73 | 243.66 | 2,681,800 |
| 2026-10-01 | 238.65 | 242.34 | 235.01 | 239.19 | 2,380,800 |
| 2026-09-30 | 236.48 | 238.20 | 232.84 | 237.53 | 2,685,800 |
| 2026-09-29 | 237.58 | 239.83 | 235.11 | 236.47 | 2,438,800 |
| 2026-09-28 | 238.69 | 239.39 | 233.24 | 236.32 | 3,629,300 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies