NXP Semiconductors N.V. $60.52

down -0.10


23/4/2014 08:10 PM  |  NASDAQ : NXPI  
Industries : Electronics / Semiconductor - Broad Line
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXPI historical data

Date Open High Low Close Volume
4/23/201461.0061.0960.0160.523,162,680
4/22/201460.4761.2759.7060.623,116,950
4/21/201459.2560.2557.6160.093,425,140
4/17/201457.9559.1457.5158.202,445,720
4/16/201458.5658.5656.5057.911,988,270
4/15/201456.9658.3156.1957.632,737,030
4/14/201456.5957.5355.6856.402,651,720
4/11/201456.1057.9555.5256.223,301,850
4/10/201459.7059.7057.2957.372,822,860
4/9/201460.1260.8058.6159.333,436,990
4/8/201457.2558.3755.9058.244,189,840
4/7/201456.4857.2954.8055.725,889,090
4/4/201462.6862.7457.0457.337,039,960
4/3/201462.5363.3561.4161.914,303,330
4/2/201461.9962.3160.6961.343,660,640
4/1/201458.9961.2858.8160.934,070,440
3/31/201458.3159.5857.8858.812,407,420
3/28/201457.8359.0557.3157.662,552,680
3/27/201458.4758.4756.0257.263,208,110
3/26/201459.1260.3157.4358.095,298,350
3/25/201457.1958.1056.5456.952,870,190
3/24/201458.1958.6356.1356.443,254,840
3/21/201460.3460.4857.5857.973,589,480
3/20/201458.7459.8558.3159.852,191,900
3/19/201458.9059.2258.3458.862,326,020
3/18/201458.5659.1057.9358.732,657,820
3/17/201457.9459.3657.9458.412,698,340
3/14/201457.0158.2057.0157.622,814,400
3/13/201457.8558.4056.4357.353,241,950
3/12/201456.5157.7155.9057.532,152,790
3/11/201458.0958.9156.4756.812,913,160
3/10/201458.4858.8856.9557.142,924,700
3/7/201460.0060.3757.8458.564,780,960
3/6/201457.9059.9357.8159.914,943,670
3/5/201457.9958.1756.9557.582,667,040
3/4/201456.8657.9356.3957.842,491,380
3/3/201455.7455.9954.9255.911,921,510
2/28/201456.7056.8355.8056.232,293,870
2/27/201455.7556.7755.4456.602,547,930
2/26/201456.1056.7755.4455.553,704,220
2/25/201455.9256.1055.0756.022,730,180
2/24/201456.4456.7655.5455.552,983,960
2/21/201457.1657.1755.5556.153,420,090
2/20/201457.1057.8056.5856.744,482,060
2/19/201456.9357.3856.5756.793,591,300
2/18/201456.0056.8855.2756.794,098,170
2/14/201455.0056.2454.1855.606,879,940
2/13/201452.2054.0752.1053.625,198,420
2/12/201452.0853.1752.0852.632,734,260
2/11/201452.4252.5951.9952.082,586,450
2/10/201451.3852.4551.3152.244,084,870
2/7/201449.1852.0649.1852.056,754,680
2/6/201447.2649.8846.5649.606,893,920
2/5/201446.6347.1246.3047.004,924,690
2/4/201446.7247.0245.7047.002,372,600
2/3/201448.6348.6545.2245.823,867,870
1/31/201447.5048.5547.1448.352,619,610
1/30/201447.7648.3547.4647.851,695,870
1/29/201446.7547.9446.6747.263,643,090
1/28/201446.0047.1545.6846.692,218,490
1/27/201445.9346.4245.4646.003,347,330
1/24/201447.7947.8545.3845.583,633,770
1/23/201447.3247.9047.0947.852,816,320
1/22/201446.6247.8846.5047.851,876,380
1/21/201447.7547.8046.3646.662,398,480
1/17/201445.8547.2045.8546.723,245,250
1/16/201445.5446.0645.1246.002,141,970
1/15/201444.6445.6744.4245.392,820,660
1/14/201443.2144.2143.0044.126,310,290
1/13/201443.0643.4942.4242.944,311,480
1/10/201443.3243.4542.7043.004,832,240
1/9/201443.9544.2142.9043.063,616,990
1/8/201443.1543.9242.9043.832,239,020
1/7/201443.2943.5842.6842.973,207,240
1/6/201443.9344.0042.7743.122,579,980
1/3/201444.1144.3443.0843.563,634,230
1/2/201444.7044.7043.6243.923,772,670
12/31/201346.2546.3245.6245.931,314,390
12/30/201345.3045.9745.1745.951,523,750
12/27/201345.4345.7045.1245.32808,391
12/26/201345.0745.3544.8945.10860,015
12/24/201345.4245.5445.0545.08601,740
12/23/201344.9645.4843.6645.202,564,590
12/20/201343.1143.8343.0543.5210,857,500
12/19/201343.7543.7542.3843.102,433,510
12/18/201343.3843.5242.3843.523,268,420
12/17/201342.9643.7342.9143.454,812,070
12/16/201342.5043.1142.5042.842,491,350
12/13/201342.4342.7141.9342.514,625,340
12/12/201342.0442.2941.6642.183,753,630
12/11/201342.7442.8041.8541.943,364,420
12/10/201342.6442.9142.3142.508,060,420
12/9/201344.2344.5843.4343.552,035,920
12/6/201344.0144.7544.0144.232,230,540
12/5/201343.0143.9142.9443.861,434,570
12/4/201342.7843.8742.5343.452,060,870
12/3/201342.6043.1542.1542.931,922,350
12/2/201342.4043.1141.9342.783,400,270
11/29/201341.8942.7841.8542.50948,345
11/27/201343.1943.1941.8142.002,455,020
Trading Center