NXP Semiconductors N.V. $62.34

down -0.66


28/7/2014 04:00 PM  |  NASDAQ : NXPI  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXPI historical data

Date Open High Low Close Volume
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
5/30/201462.3862.5661.7462.101,972,693
5/29/201461.9462.5361.7562.032,097,230
5/28/201462.5562.6761.5161.812,450,471
5/27/201462.0162.6661.6962.412,926,384
5/23/201460.8461.7960.1061.662,242,371
5/22/201460.0361.1759.8960.542,069,053
5/21/201460.8361.4159.6560.413,170,547
5/20/201461.0361.5160.2760.793,183,534
5/19/201460.1360.9960.0560.544,452,891
5/16/201459.6060.5059.0860.253,855,605
5/15/201459.4559.7357.7159.655,133,123
5/14/201459.9960.5259.5059.548,447,148
5/13/201462.8663.8560.4560.713,632,876
5/12/201460.5063.4160.3762.622,929,866
5/9/201460.3960.6659.2259.771,717,469
5/8/201460.1062.1759.8060.711,993,528
5/7/201460.5661.0959.4360.221,992,606
5/6/201461.2461.5260.4260.541,704,406
5/5/201461.7861.7860.6161.221,593,590
5/2/201461.1662.2860.3961.782,552,513
5/1/201459.6861.5359.6260.462,748,292
4/30/201459.0959.6558.1259.622,234,838
4/29/201458.5059.3857.6959.242,220,994
4/28/201459.3559.4256.6158.024,083,065
4/25/201461.4561.5558.5558.874,209,509
4/24/201462.1062.5059.4062.005,078,354
4/23/201461.0061.0960.0160.523,162,685
4/22/201460.4761.2759.7060.623,116,954
4/21/201459.2560.2557.6160.093,425,144
4/17/201457.9559.1457.5158.202,445,718
4/16/201458.5658.5656.5057.911,988,272
4/15/201456.9658.3156.1957.632,737,034
4/14/201456.5957.5355.6856.402,651,722
4/11/201456.1057.9555.5256.223,301,851
4/10/201459.7059.7057.2957.372,822,859
4/9/201460.1260.8058.6159.333,436,988
4/8/201457.2558.3755.9058.244,189,840
4/7/201456.4857.2954.8055.725,889,089
4/4/201462.6862.7457.0457.337,039,959
4/3/201462.5363.3561.4161.914,303,329
4/2/201461.9962.3160.6961.343,660,639
4/1/201458.9961.2858.8160.934,070,439
3/31/201458.3159.5857.8858.812,407,421
3/28/201457.8359.0557.3157.662,552,682
3/27/201458.4758.4756.0257.263,208,111
3/26/201459.1260.3157.4358.095,298,350
3/25/201457.1958.1056.5456.952,870,192
3/24/201458.1958.6356.1356.443,254,837
3/21/201460.3460.4857.5857.973,589,477
3/20/201458.7459.8558.3159.852,191,897
3/19/201458.9059.2258.3458.862,326,025
3/18/201458.5659.1057.9358.732,657,815
3/17/201457.9459.3657.9458.412,698,335
3/14/201457.0158.2057.0157.622,814,397
3/13/201457.8558.4056.4357.353,241,946
3/12/201456.5157.7155.9057.532,152,788
3/11/201458.0958.9156.4756.812,913,158
3/10/201458.4858.8856.9557.142,924,696
3/7/201460.0060.3757.8458.564,780,963
3/6/201457.9059.9357.8159.914,943,671
Trading Center