$64.64 +3.14 (%) NXP Semiconductors N.V. - NASDAQ

Oct. 21, 2014 | 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
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
7/9/201466.1966.8165.7666.391,653,577
7/8/201466.8967.2564.7565.672,925,867
7/7/201467.5467.7966.5866.911,499,261
7/3/201467.3367.5066.7667.36670,596
7/2/201467.0067.0666.1666.602,033,971
7/1/201466.8467.6666.6967.152,402,138
6/30/201465.7666.1965.0066.182,307,881
6/27/201463.8065.0963.2665.011,594,092
6/26/201464.6764.6762.9263.891,680,064
6/25/201464.5164.9963.5064.581,666,776
6/24/201466.0066.1564.2264.442,225,187
6/23/201466.5067.3965.9666.062,275,613
6/20/201465.1966.4865.1166.443,293,944
6/19/201463.7765.0362.7564.993,578,547
6/18/201463.7463.7462.4262.922,391,992
6/17/201462.5563.6862.5063.302,049,937
6/16/201462.4562.9861.8462.531,574,763
6/13/201463.7163.7162.0062.292,366,111
6/12/201463.2863.5561.9862.272,707,789
6/11/201464.4064.6563.5463.682,022,345
6/10/201463.8764.5363.0964.402,869,455
6/9/201463.2464.0863.2163.703,331,853
6/6/201464.5264.6963.0163.182,596,461
6/5/201463.0063.8162.4563.403,376,563
6/4/201462.0962.7261.7962.502,965,300
6/3/201462.0462.9561.7762.691,844,817
6/2/201462.3662.5161.3162.401,841,094
  • Showing 1-100 of 1,060 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center