$92.12 +0.79 (%) NXP Semiconductors N.V. - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXPI historical data

Date Open High Low Close Volume
5/27/201691.3792.7891.1692.122,961,264
5/26/201691.4992.4890.9491.332,527,136
5/25/201692.1892.8091.0091.952,925,554
5/24/201690.3591.9189.2591.585,218,762
5/23/201689.5190.3788.8288.962,578,181
5/20/201687.5088.8187.0088.394,149,494
5/19/201687.0287.8585.5486.432,042,538
5/18/201684.9687.5284.5687.033,737,994
5/17/201685.6585.9284.2884.752,223,743
5/16/201684.7985.9484.0084.972,734,834
5/13/201683.5984.7383.0083.072,761,910
5/12/201685.5386.0081.9583.254,273,507
5/11/201685.5486.8785.5285.591,574,639
5/10/201685.3586.3984.7686.071,997,529
5/9/201685.5386.5084.5785.042,246,647
5/6/201684.9486.3384.2585.362,763,059
5/5/201685.8986.2484.8385.244,980,154
5/4/201684.6385.5483.7283.823,343,655
5/3/201685.6786.0384.5185.473,522,559
5/2/201685.1286.6184.3886.343,664,495
4/29/201686.2586.4283.6485.288,047,545
4/28/201688.2591.1885.2885.875,494,439
4/27/201686.0088.9885.9488.946,553,042
4/26/201687.1389.7985.8386.6918,172,477
4/25/201683.7984.6881.8983.344,559,384
4/22/201683.7585.4082.8084.393,385,742
4/21/201684.8384.9783.7684.141,610,041
4/20/201683.6085.6183.0885.013,011,980
4/19/201684.0784.3481.9682.893,009,524
4/18/201684.0284.6883.6284.133,026,102
4/15/201684.4384.9584.0084.385,342,974
4/14/201684.3285.6283.7485.495,620,393
4/13/201683.4585.4583.1085.054,156,402
4/12/201683.5083.5081.6382.692,561,644
4/11/201683.5484.2582.9482.982,609,346
4/8/201683.5184.5982.2782.743,480,054
4/7/201682.5082.7080.9981.262,119,671
4/6/201680.5283.1780.5283.021,848,353
4/5/201680.5981.7980.4081.121,878,470
4/4/201681.2082.4880.8781.572,001,530
4/1/201680.2182.1980.0582.052,544,392
3/31/201681.6481.9380.5181.074,030,125
3/30/201680.9982.1080.9481.754,776,690
3/29/201680.4481.9779.4481.692,776,830
3/28/201681.5181.7679.9380.871,401,969
3/24/201680.5081.3279.5681.252,743,428
3/23/201683.2583.3481.1481.222,043,237
3/22/201681.7083.1281.3983.061,957,420
3/21/201682.6983.6081.9182.752,140,501
3/18/201681.4583.4781.2483.384,420,808
3/17/201679.1681.4079.1681.223,757,710
3/16/201678.4580.1078.1979.894,340,240
3/15/201678.5079.2277.2579.074,006,809
3/14/201678.0079.2377.4578.812,372,968
3/11/201678.0178.3977.2278.103,944,203
3/10/201677.4278.4475.3977.222,697,353
3/9/201675.5676.9874.4076.732,803,939
3/8/201676.2176.7974.5275.482,905,547
3/7/201676.5778.3275.4476.983,723,873
3/4/201675.6678.4475.3976.634,278,748
3/3/201675.6575.7373.6074.522,672,781
3/2/201674.2575.9274.2375.552,994,107
3/1/201672.0074.6271.1074.233,610,384
2/29/201672.5673.4071.0371.242,805,503
2/26/201671.4972.5170.8872.232,827,771
2/25/201670.5470.9468.1370.902,732,072
2/24/201667.4870.1566.6770.012,873,954
2/23/201670.0070.0568.1768.242,433,730
2/22/201667.1569.9967.0069.913,631,386
2/19/201667.3367.3466.0366.474,105,493
2/18/201670.4470.6367.4367.605,764,820
2/17/201669.9371.7769.0670.354,388,153
2/16/201668.9069.9867.9169.443,921,454
2/12/201666.1567.8164.7567.303,074,264
2/11/201664.6266.7164.4565.074,432,527
2/10/201666.1568.1765.7166.155,712,763
2/9/201661.6666.8561.6165.545,350,154
2/8/201669.0769.3962.4264.0010,308,546
2/5/201675.4676.4970.3770.704,635,960
2/4/201674.2177.0071.7976.3110,316,430
2/3/201673.5373.7669.2470.785,659,820
2/2/201675.1775.5372.3272.883,694,782
2/1/201673.9476.9473.7276.343,018,733
1/29/201671.5474.7970.7574.783,536,307
1/28/201671.1571.8569.3970.282,554,980
1/27/201670.8772.2070.0070.652,873,028
1/26/201672.7573.5271.1771.663,332,904
1/25/201674.1174.5072.1672.382,993,094
1/22/201673.6075.5573.3674.723,520,192
1/21/201671.4373.5870.6772.064,485,967
1/20/201667.5071.6767.1170.816,683,739
1/19/201669.8971.1968.0268.434,594,077
1/15/201670.2771.0866.9368.659,610,406
1/14/201674.0174.8970.2274.516,260,045
1/13/201677.9078.9774.0374.253,724,736
1/12/201677.9978.7776.0777.785,373,821
1/11/201675.6977.8975.4477.224,091,160
1/8/201675.9577.8474.5175.186,958,497
1/7/201677.9378.9875.9076.006,899,910
1/6/201680.5581.6578.9180.355,269,077
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center