$112.25 +1.46 (%) NXP Semiconductors N.V. - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXPI historical data

Date Open High Low Close Volume
5/29/2015110.80112.81110.13112.253,597,636
5/28/2015111.44112.77109.60110.795,021,207
5/27/2015107.12111.14106.80110.714,104,546
5/26/2015107.88107.97105.78106.992,988,102
5/22/2015107.06108.00106.12107.182,804,922
5/21/2015102.78106.88101.53106.794,918,079
5/20/2015102.85103.94101.89102.881,746,516
5/19/2015103.50105.69101.97102.792,834,752
5/18/2015102.85103.43102.09103.111,752,213
5/15/2015103.34103.49101.75102.722,255,244
5/14/2015102.55103.00101.55102.661,901,311
5/13/2015102.23103.18101.50101.642,054,883
5/12/2015104.12104.19101.67101.782,287,046
5/11/2015104.10104.94103.19103.572,409,085
5/8/2015102.00104.80101.56103.984,499,629
5/7/201598.87100.8598.56100.742,742,128
5/6/201597.5098.7096.4398.492,417,129
5/5/201599.30100.1497.2897.442,936,786
5/4/2015101.22101.6798.96100.132,447,562
5/1/201595.94102.2895.80100.994,764,857
4/30/201597.1499.8495.6296.126,248,641
4/29/201596.2696.4094.5595.422,763,303
4/28/201597.0497.3993.4596.223,285,782
4/27/201596.7198.1496.2296.932,932,483
4/24/201598.7698.9693.7695.336,699,310
4/23/201599.90101.0098.3598.584,554,374
4/22/2015101.75103.12100.42102.691,485,160
4/21/2015101.93101.99100.70101.241,347,957
4/20/2015100.58102.20100.12101.031,749,105
4/17/2015100.13100.7799.1199.732,072,718
4/16/2015100.94102.53100.56101.631,848,634
4/15/201599.30100.9899.30100.752,388,982
4/14/2015100.13100.5297.8098.632,088,237
4/13/2015101.23101.8099.25100.291,566,683
4/10/2015102.75102.88100.91101.341,467,236
4/9/2015101.18102.27100.90102.101,392,776
4/8/2015101.00102.93100.41101.862,057,852
4/7/201599.78101.8099.78100.383,295,321
4/6/201597.66100.0697.1699.963,237,314
4/2/201599.91100.8998.8299.271,958,336
4/1/2015100.00100.6598.0899.753,302,491
3/31/2015101.68102.55100.17100.362,527,388
3/30/2015101.02103.99101.02102.433,731,992
3/27/201598.42100.6497.2499.924,993,027
3/26/201596.0199.0093.0597.508,746,723
3/25/2015104.42104.4698.58100.155,903,993
3/24/2015105.01105.19103.36104.043,230,994
3/23/2015108.17108.50104.89104.893,281,736
3/20/2015106.83108.48106.00108.033,407,006
3/19/2015105.46106.45104.70105.321,835,597
3/18/2015103.46105.88103.16105.362,762,027
3/17/2015103.20104.25102.89103.832,707,064
3/16/2015105.00105.03103.14104.373,956,691
3/13/201599.80105.1299.65104.678,272,043
3/12/201596.6098.6996.5398.582,358,680
3/11/201598.0798.4897.3797.952,157,063
3/10/201598.2398.5097.1197.553,090,227
3/9/201597.9499.1997.9498.723,558,690
3/6/201598.8099.0397.5798.483,661,006
3/5/2015100.00100.8698.3498.673,860,356
3/4/201598.0599.6097.3199.473,401,232
3/3/201599.95100.0997.6998.737,326,463
3/2/201595.1099.9095.0299.5623,907,433
2/27/201585.3485.9484.5284.901,656,903
2/26/201584.9286.0484.1284.961,840,637
2/25/201585.5185.8584.4784.901,594,798
2/24/201584.6685.9383.6285.912,250,382
2/23/201584.6084.6983.6384.501,890,729
2/20/201585.6185.7084.1584.662,103,843
2/19/201585.1885.6984.2885.672,163,429
2/18/201584.5285.4883.5985.362,119,527
2/17/201585.0085.2883.4183.722,706,075
2/13/201586.1486.5083.9884.792,720,044
2/12/201583.4485.4383.4485.392,824,892
2/11/201582.0983.9781.6683.863,188,355
2/10/201581.8182.0080.5281.963,074,105
2/9/201582.0482.3078.6980.973,663,891
2/6/201578.9383.4478.4382.296,121,047
2/5/201580.0080.7577.5878.276,640,070
2/4/201579.0780.3978.8379.754,781,222
2/3/201577.6579.8177.3879.742,907,704
2/2/201579.9380.2776.1777.873,131,190
1/30/201579.7180.4878.1579.342,455,906
1/29/201579.4080.4676.9179.873,256,083
1/28/201580.8082.1478.6079.135,575,538
1/27/201578.0078.8877.5078.032,738,621
1/26/201579.9579.9578.1479.122,853,638
1/23/201578.9381.1778.1480.232,783,842
1/22/201579.6680.0076.9379.063,795,097
1/21/201579.2780.1678.4679.302,608,737
1/20/201579.3479.3477.3878.783,085,028
1/16/201576.4477.9275.8077.913,658,534
1/15/201580.2080.7576.3876.614,791,508
1/14/201578.0280.4877.0880.074,010,563
1/13/201581.0082.7678.5779.243,737,317
1/12/201581.0081.2978.3580.352,926,694
1/9/201578.3580.9778.3280.325,110,123
1/8/201575.5178.1075.4377.842,670,918
1/7/201573.0474.9873.0474.332,712,990
1/6/201575.5075.7772.2072.384,100,979
  • Showing 1-100 of 1,211 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center