$84.35 -3.09 (%) NXP Semiconductors N.V. - NASDAQ

Jul. 28, 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
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
7/18/201680.5681.8380.4081.734,206,818
7/15/201679.9780.2579.5079.682,465,324
7/14/201678.9080.0678.2379.589,805,879
7/13/201681.2081.4580.4180.683,033,018
7/12/201680.8081.8780.2880.613,609,417
7/11/201680.2580.7779.7179.843,821,239
7/8/201677.0679.2276.8279.153,609,094
7/7/201676.2477.7475.9376.473,734,669
7/6/201675.9476.5275.0476.053,073,803
7/5/201677.4677.5975.9076.443,396,804
7/1/201677.8378.4277.5677.972,921,235
6/30/201678.3078.5376.3178.347,010,080
6/29/201678.1479.4377.7278.325,336,185
6/28/201677.7978.0075.7076.474,755,703
6/27/201677.5078.0073.6275.0410,722,131
6/24/201681.5384.1978.8080.0710,072,129
6/23/201686.7987.3986.5787.363,102,694
6/22/201685.5186.9185.4485.922,601,706
6/21/201685.8886.1285.3085.872,473,118
6/20/201686.9887.2785.1785.353,167,207
6/17/201686.2386.2384.1585.023,920,970
6/16/201685.0386.2083.8386.133,679,026
6/15/201687.7187.9085.8285.994,512,621
6/14/201688.0488.1585.8487.374,106,597
6/13/201687.4088.8887.2587.403,125,116
6/10/201689.2589.6987.9688.433,477,072
6/9/201690.0090.4989.3690.292,591,270
6/8/201690.5090.6590.0790.503,583,059
6/7/201690.8590.8590.2990.494,624,195
6/6/201690.6690.8090.1390.266,656,821
6/3/201694.0094.0091.6992.074,373,133
6/2/201693.9594.1093.0693.503,927,271
6/1/201694.1094.3593.4694.344,371,954
5/31/201692.8194.4992.2794.4929,172,290
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center