$65.07 -1.08 (%) NXP Semiconductors N.V. - NASDAQ

Feb. 11, 2016 | 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
2/10/201666.1568.1765.7166.155,712,763
2/9/201661.6666.8561.6165.545,350,154
2/8/201669.0769.3962.4264.0010,308,546
2/5/201675.4676.4970.3770.704,635,960
2/4/201674.2177.0071.7976.3110,316,430
2/3/201673.5373.7669.2470.785,659,820
2/2/201675.1775.5372.3272.883,694,782
2/1/201673.9476.9473.7276.343,018,733
1/29/201671.5474.7970.7574.783,536,307
1/28/201671.1571.8569.3970.282,554,980
1/27/201670.8772.2070.0070.652,873,028
1/26/201672.7573.5271.1771.663,332,904
1/25/201674.1174.5072.1672.382,993,094
1/22/201673.6075.5573.3674.723,520,192
1/21/201671.4373.5870.6772.064,485,967
1/20/201667.5071.6767.1170.816,683,739
1/19/201669.8971.1968.0268.434,594,077
1/15/201670.2771.0866.9368.659,610,406
1/14/201674.0174.8970.2274.516,260,045
1/13/201677.9078.9774.0374.253,724,736
1/12/201677.9978.7776.0777.785,373,821
1/11/201675.6977.8975.4477.224,091,160
1/8/201675.9577.8474.5175.186,958,497
1/7/201677.9378.9875.9076.006,899,910
1/6/201680.5581.6578.9180.355,269,077
1/5/201685.2985.7682.2382.393,226,493
1/4/201682.0084.7481.5584.442,524,214
12/31/201585.4385.8784.1584.252,140,026
12/30/201585.7986.6685.5785.761,397,853
12/29/201585.8686.5684.3886.321,988,292
12/28/201585.8486.0084.4085.881,312,233
12/24/201584.8987.1684.5386.421,079,765
12/23/201585.3085.5984.1084.532,615,145
12/22/201585.1485.9683.9185.272,215,050
12/21/201585.2585.9884.4885.281,657,789
12/18/201583.9985.5683.0184.103,229,740
12/17/201586.9187.7384.5284.582,701,056
12/16/201584.5286.2083.9685.922,493,725
12/15/201583.0684.9983.0083.923,784,484
12/14/201583.1783.7381.8583.444,788,006
12/11/201586.6887.8583.2083.283,399,734
12/10/201586.6789.8985.3888.465,091,535
12/9/201586.8487.3585.4586.245,150,473
12/8/201585.1088.3684.9087.555,253,166
12/7/201590.0690.9986.0986.257,652,976
12/4/201589.8591.2088.5090.455,782,266
12/3/201592.9993.8889.4989.925,652,330
12/2/201593.2794.2191.4591.925,279,920
12/1/201592.7294.1491.9794.098,001,388
11/30/201588.5093.4688.4293.4626,237,351
11/27/201584.9088.7684.7788.364,197,399
11/25/201583.4385.5182.7984.483,344,705
11/24/201580.0184.5180.0083.346,991,438
11/23/201579.0780.7578.2878.563,498,758
11/20/201581.5481.5479.1079.772,332,480
11/19/201581.5481.9880.2380.922,054,392
11/18/201578.1582.2978.0881.913,997,427
11/17/201578.9179.4578.0278.422,485,185
11/16/201577.7079.2277.3778.732,912,886
11/13/201579.1279.9377.7177.823,013,172
11/12/201580.7581.4079.0479.443,261,902
11/11/201580.3282.6480.3181.342,614,551
11/10/201579.5080.9978.6580.574,471,018
11/9/201580.7981.5779.6681.122,475,945
11/6/201579.5181.2779.2680.893,595,610
11/5/201580.1080.7578.3179.503,325,055
11/4/201578.6780.0578.1579.984,556,876
11/3/201576.0679.9676.0678.495,360,948
11/2/201577.6480.4675.9076.637,128,164
10/30/201573.2678.7873.1078.3515,331,085
10/29/201574.7380.9672.5373.0036,651,748
10/28/201591.7092.0889.7290.924,979,321
10/27/201591.1592.4989.1890.303,331,734
10/26/201594.6095.2691.1191.413,659,768
10/23/201596.5997.6993.6996.096,429,112
10/22/201593.0198.0993.0197.958,384,304
10/21/201592.6993.6691.0591.322,393,678
10/20/201593.3993.3991.6191.992,428,135
10/19/201593.5294.1992.2193.422,059,065
10/16/201593.9394.1892.4493.222,196,545
10/15/201592.4195.1692.4094.094,891,860
10/14/201587.7392.3186.6391.525,054,674
10/13/201588.0388.3986.8087.022,348,006
10/12/201588.5189.9287.8089.013,053,112
10/9/201586.0188.0885.7887.322,818,246
10/8/201584.6686.7182.9886.493,065,286
10/7/201585.5086.3082.7284.943,512,270
10/6/201584.9886.2981.9384.734,072,416
10/5/201586.1187.7585.1585.303,164,227
10/2/201583.9685.9483.0885.883,031,216
10/1/201586.0986.1982.3585.343,733,861
9/30/201583.7587.4083.7187.073,226,706
9/29/201583.0984.0980.8882.322,711,352
9/28/201586.7586.7582.3682.432,664,776
9/25/201586.5088.5685.5986.712,706,941
9/24/201584.2786.4980.7985.685,412,016
9/23/201586.4187.0085.1385.572,623,944
9/22/201588.5888.8886.0586.353,785,776
9/21/201590.1591.6089.3090.352,219,253
9/18/201589.5491.2588.5090.083,304,914
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center