$77.81 -0.04 (%) NXP Semiconductors N.V. - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXPI historical data

Date Open High Low Close Volume
11/28/201477.8578.3477.0177.811,225,784
11/26/201475.9878.0075.6777.853,002,434
11/25/201477.1977.8076.0076.158,096,411
11/24/201474.8776.7074.5776.183,983,080
11/21/201475.4775.8473.8174.853,015,545
11/20/201472.7174.9271.8074.142,362,215
11/19/201474.3875.0772.8873.002,785,659
11/18/201473.8775.3273.8274.553,158,817
11/17/201473.8174.9573.7974.373,290,956
11/14/201472.4873.8571.1373.732,036,908
11/13/201473.5074.8072.0272.582,252,197
11/12/201473.4373.7472.2273.402,141,109
11/11/201473.8374.6773.1373.842,388,254
11/10/201473.9274.7473.7074.392,221,254
11/7/201473.5174.2071.7973.543,643,253
11/6/201473.1574.9473.1573.474,717,988
11/5/201470.5073.5970.5073.368,166,222
11/4/201468.5869.8168.2469.673,271,518
11/3/201468.4369.9468.3269.253,819,560
10/31/201467.8069.6067.2068.665,256,967
10/30/201466.4566.8863.5265.415,669,665
10/29/201467.2967.9265.5467.052,767,840
10/28/201465.4267.6565.4267.573,246,807
10/27/201465.3765.9563.7765.762,694,160
10/24/201464.5165.9064.1465.533,889,722
10/23/201465.9966.0061.6564.1810,052,705
10/22/201465.3965.8763.9264.134,537,388
10/21/201463.3465.0962.8164.645,715,675
10/20/201460.1561.9359.7061.502,787,693
10/17/201463.0163.9760.3260.425,109,997
10/16/201457.1962.0357.0061.066,535,035
10/15/201455.2759.1854.9258.616,478,445
10/14/201455.0059.4354.1956.588,606,381
10/13/201456.7157.2953.8153.907,030,840
10/10/201458.0758.3954.7156.3418,568,287
10/9/201465.7166.1663.9964.343,650,647
10/8/201465.0566.4462.8766.165,047,798
10/7/201465.2866.2664.7565.202,633,219
10/6/201467.6168.1765.8666.212,482,948
10/3/201466.6168.3466.5967.373,399,544
10/2/201465.9766.4863.4966.315,741,257
10/1/201468.4668.4665.6966.015,090,022
9/30/201470.2170.2867.7768.433,848,507
9/29/201469.8970.8269.1370.281,883,285
9/26/201469.4671.3769.4671.091,784,132
9/25/201472.1672.1969.6069.812,978,545
9/24/201472.2672.8871.3772.212,368,500
9/23/201470.5072.2670.0172.002,890,631
9/22/201472.2972.5570.6870.803,149,663
9/19/201473.8273.8271.5771.994,107,643
9/18/201471.4473.7170.8273.015,016,998
9/17/201471.1571.2469.8870.731,979,838
9/16/201468.4070.4968.4070.262,222,490
9/15/201470.0570.5868.4268.562,855,040
9/12/201471.4271.5069.9169.982,335,366
9/11/201470.1571.4670.1571.342,211,915
9/10/201470.8971.0069.5970.633,174,877
9/9/201471.0373.0968.7970.029,014,297
9/8/201471.3172.1870.6571.194,187,270
9/5/201469.8471.1069.2970.993,674,714
9/4/201469.3469.8268.8069.433,781,309
9/3/201469.5070.3868.7569.254,706,290
9/2/201470.0070.0068.6669.074,401,999
8/29/201469.1069.5067.8168.525,608,439
8/28/201465.7866.9765.0666.962,681,222
8/27/201465.4265.7064.0465.541,708,222
8/26/201465.5665.8964.7164.742,328,558
8/25/201465.7265.8565.0165.542,021,390
8/22/201464.9065.8464.2065.433,308,214
8/21/201464.2864.4563.7764.032,672,784
8/20/201463.3564.4663.2664.203,371,438
8/19/201463.1163.9762.7063.262,679,984
8/18/201462.1663.3460.8263.236,774,073
8/15/201464.3464.3862.6863.892,154,516
8/14/201463.3463.7562.7463.721,940,276
8/13/201463.5663.5662.6263.022,456,560
8/12/201461.6662.6761.1162.521,666,713
8/11/201461.5262.2861.5261.701,623,111
8/8/201460.5661.4459.8261.092,304,062
8/7/201462.7362.9960.1960.503,942,569
8/6/201461.3663.8360.5762.943,825,601
8/5/201462.6162.6761.5761.982,462,344
8/4/201463.0263.4562.2562.732,490,589
8/1/201462.5763.2261.6662.402,928,262
7/31/201462.1862.7261.1062.353,761,145
7/30/201462.1563.7361.7663.383,723,639
7/29/201462.1162.8061.5061.694,592,171
7/28/201463.0363.3061.1862.345,192,052
7/25/201465.5065.5062.7163.006,229,536
7/24/201467.0067.3064.5565.335,941,790
7/23/201466.1066.5963.6464.546,099,053
7/22/201466.5067.3266.2066.253,434,626
7/21/201466.5567.4065.8766.282,108,604
7/18/201465.4466.6564.9466.612,449,431
7/17/201466.3566.4764.7464.932,961,722
7/16/201466.3067.2666.1267.031,536,804
7/15/201466.3566.8665.3965.761,976,481
7/14/201466.8267.4466.0566.351,451,326
7/11/201465.7166.5065.3566.421,419,291
7/10/201465.0165.5664.0565.433,048,823
  • Showing 1-100 of 1,087 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center