$98.39 +0.58 (%) NXP Semiconductors N.V. - NASDAQ

Dec. 7, 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
12/7/201698.0098.4597.5798.392,364,185
12/6/201697.5698.2097.5297.812,247,047
12/5/201698.2498.3497.6597.802,825,620
12/2/201698.0098.5597.7597.973,091,479
12/1/201699.0299.4097.7597.755,486,571
11/30/201699.2199.3598.8399.154,324,201
11/29/201699.0099.4598.5798.852,853,743
11/28/201699.97100.0098.9699.064,654,674
11/25/201699.4099.5999.1499.511,465,556
11/23/201698.6099.5298.5099.332,021,802
11/22/201698.9599.2598.3498.841,986,907
11/21/201699.2899.4398.3198.592,814,052
11/18/201698.5199.0598.3598.882,341,874
11/17/201698.0098.5797.6598.062,281,715
11/16/201697.8298.6997.6897.832,307,498
11/15/201696.6398.0496.3397.803,477,547
11/14/201698.0098.0096.6196.744,583,263
11/11/201696.5098.0596.5097.733,810,246
11/10/201697.4197.5695.8896.598,361,871
11/9/201698.5098.7697.0197.287,985,396
11/8/201698.8099.4398.5599.014,715,339
11/7/201699.1199.3498.6598.725,906,774
11/4/201698.7299.2598.3298.703,284,592
11/3/201699.2599.6098.6998.744,918,541
11/2/201699.5199.6799.0099.035,181,916
11/1/2016100.00100.0599.3399.556,967,013
10/31/201699.81100.3099.72100.007,926,712
10/28/201699.75100.2699.2099.7813,881,228
10/27/2016100.36100.7098.7499.0836,614,100
10/26/2016100.41101.1597.8798.666,457,962
10/25/2016101.65101.65100.50100.643,970,996
10/24/2016101.62102.00100.51101.843,358,525
10/21/2016105.39105.56100.80101.7114,438,873
10/20/2016100.48107.5499.39104.497,829,065
10/19/2016101.20101.65100.88101.031,939,071
10/18/2016101.65102.23101.25101.651,280,511
10/17/2016100.87101.94100.60100.881,857,732
10/14/2016102.36103.09101.13101.402,078,321
10/13/2016101.87102.00100.30101.843,388,236
10/12/2016101.52103.20100.75102.742,853,418
10/11/2016102.77102.77100.69101.934,392,760
10/10/2016102.36103.71102.05102.833,123,458
10/7/2016103.82103.92102.09102.994,721,426
10/6/2016102.50105.29100.82103.4910,835,146
10/5/2016103.19104.31102.36102.504,683,721
10/4/2016102.76104.95102.50103.235,738,113
10/3/2016102.98105.00101.98102.766,897,084
9/30/201699.70104.6499.70102.0123,753,422
9/29/201682.1198.0981.5096.1224,577,569
9/28/201682.5483.4081.8182.242,563,018
9/27/201682.2383.2081.7482.433,477,016
9/26/201683.0583.7482.4082.532,711,457
9/23/201684.0385.0083.5383.902,730,478
9/22/201684.3084.5383.7184.391,845,305
9/21/201683.1783.6782.6483.381,896,214
9/20/201683.7783.9082.4882.792,345,446
9/19/201684.3584.5482.3582.993,383,476
9/16/201685.8786.2383.4583.753,917,919
9/15/201683.4885.8583.2885.542,854,831
9/14/201681.9183.5581.9183.552,854,391
9/13/201683.1583.3181.5682.503,462,862
9/12/201680.9983.2080.1382.914,312,444
9/9/201684.8084.9381.2381.405,737,457
9/8/201686.5186.8485.3685.893,393,906
9/7/201687.6387.7886.5986.612,929,640
9/6/201687.8987.9886.5287.833,001,192
9/2/201688.2588.2587.4688.152,126,094
9/1/201688.3888.9987.3987.953,157,180
8/31/201688.1388.4087.5188.022,155,662
8/30/201689.2089.6188.0588.501,894,644
8/29/201688.6989.5588.6888.941,589,990
8/26/201687.5889.2987.3588.492,399,772
8/25/201687.4288.4987.4187.612,454,357
8/24/201688.6389.8686.8887.352,978,451
8/23/201688.8889.1787.7388.862,017,646
8/22/201688.1388.6187.7988.131,797,403
8/19/201687.5889.0487.5788.382,533,677
8/18/201688.4688.7487.4087.601,955,021
8/17/201687.5188.3087.0788.261,880,454
8/16/201688.5088.5387.3387.412,660,449
8/15/201686.6588.8086.3288.523,134,981
8/12/201685.4986.4085.4586.031,398,885
8/11/201686.3886.7485.6986.181,812,775
8/10/201686.5686.5985.2785.721,850,651
8/9/201686.2586.9786.1086.371,750,300
8/8/201686.0087.0985.3185.922,420,119
8/5/201684.4886.3184.3885.742,337,853
8/4/201683.4684.4082.7984.252,553,883
8/3/201681.7683.2281.7283.152,269,071
8/2/201684.5184.6181.6781.855,219,704
8/1/201684.4384.5083.6584.233,791,534
7/29/201684.4385.8383.2584.094,311,032
7/28/201684.6887.8083.0684.358,976,056
7/27/201688.8289.1087.0387.446,739,714
7/26/201685.1687.9485.1687.909,906,480
7/25/201684.1884.9683.6483.953,737,932
7/22/201682.8584.6382.2184.404,128,350
7/21/201684.2184.6583.1383.296,805,224
7/20/201682.1684.8681.8184.176,433,204
7/19/201681.9382.4281.2881.542,725,608
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center