$86.73 0.00 (%) NXP Semiconductors N.V. - NASDAQ

Aug. 28, 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
8/28/201586.0087.3085.8386.731,937,460
8/27/201587.6688.2584.9786.645,435,662
8/26/201584.4885.3980.7985.024,071,989
8/25/201583.3984.7480.6480.845,724,739
8/24/201573.5983.8472.0579.269,166,925
8/21/201578.4782.9778.4780.336,290,478
8/20/201586.1686.1681.7582.027,046,878
8/19/201589.0189.5986.4387.015,258,909
8/18/201591.6492.1987.9588.344,688,027
8/17/201590.8491.6789.9791.584,027,432
8/14/201593.6593.8191.3891.623,149,904
8/13/201593.4294.4291.9393.653,662,224
8/12/201592.9294.8990.0593.838,027,473
8/11/201597.5398.0095.3996.283,590,050
8/10/201596.8299.4796.4299.282,608,808
8/7/201595.2896.5294.0196.342,170,739
8/6/201597.4797.5093.2495.733,495,943
8/5/201595.2897.7995.0197.022,900,397
8/4/201595.9897.5793.6795.285,400,789
8/3/201596.4798.1595.7897.972,814,939
7/31/201597.34100.2696.7396.994,968,624
7/30/201596.0098.6594.2097.876,524,322
7/29/201591.2593.4590.1691.803,985,784
7/28/201589.4692.0487.3791.043,385,277
7/27/201588.9589.4686.9388.223,189,472
7/24/201594.0194.4990.0890.283,585,728
7/23/201592.3994.4792.0193.004,950,549
7/22/201587.2190.5985.7290.288,246,713
7/21/201589.9192.4989.8792.403,672,891
7/20/201591.8391.8389.6590.012,896,523
7/17/201592.1892.6189.6791.283,537,017
7/16/201593.4893.8890.6391.794,979,423
7/15/201594.7594.9992.7592.883,589,348
7/14/201592.5095.4291.9294.743,746,293
7/13/201593.9094.4691.0291.804,316,289
7/10/201591.7593.9091.7592.734,845,607
7/9/201594.0094.9989.7790.515,472,600
7/8/201594.7695.3691.4392.246,321,324
7/7/201596.7297.3091.0296.475,163,043
7/6/201596.7199.1895.8796.712,147,706
7/2/201597.5098.6497.2598.121,655,369
7/1/2015100.47101.1797.2297.632,019,300
6/30/201598.3999.1795.7998.203,615,810
6/29/201598.2899.9596.2497.503,170,361
6/26/2015101.94102.88100.16100.522,805,095
6/25/2015103.37103.83102.21102.631,367,874
6/24/2015103.43104.20102.71102.941,966,254
6/23/2015105.36105.70102.69103.422,542,010
6/22/2015105.79106.44103.74104.602,066,606
6/19/2015105.21105.49103.00104.623,752,301
6/18/2015102.23106.57102.23105.182,956,889
6/17/2015103.21103.88102.01102.181,940,375
6/16/2015103.24103.46101.63103.152,043,968
6/15/2015102.67103.17101.43102.792,659,393
6/12/2015103.53104.47103.41103.811,638,899
6/11/2015104.95105.60103.69104.691,559,525
6/10/2015106.32106.32104.60105.312,392,981
6/9/2015103.15104.19101.15103.812,970,728
6/8/2015107.02107.12103.40103.832,805,111
6/5/2015106.41107.65105.87106.982,276,093
6/4/2015107.75108.65105.91106.742,909,908
6/3/2015111.74111.97108.16108.232,947,048
6/2/2015111.39111.73109.22110.633,046,392
6/1/2015113.23114.00111.34111.982,720,590
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!