$102.01 +5.89 (%) NXP Semiconductors N.V. - NASDAQ

Sep. 30, 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
9/30/201699.70104.6499.70102.0123,753,422
9/29/201682.1198.0981.5096.1224,577,569
9/28/201682.5483.4081.8182.242,563,018
9/27/201682.2383.2081.7482.433,477,016
9/26/201683.0583.7482.4082.532,711,457
9/23/201684.0385.0083.5383.902,730,478
9/22/201684.3084.5383.7184.391,845,305
9/21/201683.1783.6782.6483.381,896,214
9/20/201683.7783.9082.4882.792,345,446
9/19/201684.3584.5482.3582.993,383,476
9/16/201685.8786.2383.4583.753,917,919
9/15/201683.4885.8583.2885.542,854,831
9/14/201681.9183.5581.9183.552,854,391
9/13/201683.1583.3181.5682.503,462,862
9/12/201680.9983.2080.1382.914,312,444
9/9/201684.8084.9381.2381.405,737,457
9/8/201686.5186.8485.3685.893,393,906
9/7/201687.6387.7886.5986.612,929,640
9/6/201687.8987.9886.5287.833,001,192
9/2/201688.2588.2587.4688.152,126,094
9/1/201688.3888.9987.3987.953,157,180
8/31/201688.1388.4087.5188.022,155,662
8/30/201689.2089.6188.0588.501,894,644
8/29/201688.6989.5588.6888.941,589,990
8/26/201687.5889.2987.3588.492,399,772
8/25/201687.4288.4987.4187.612,454,357
8/24/201688.6389.8686.8887.352,978,451
8/23/201688.8889.1787.7388.862,017,646
8/22/201688.1388.6187.7988.131,797,403
8/19/201687.5889.0487.5788.382,533,677
8/18/201688.4688.7487.4087.601,955,021
8/17/201687.5188.3087.0788.261,880,454
8/16/201688.5088.5387.3387.412,660,449
8/15/201686.6588.8086.3288.523,134,981
8/12/201685.4986.4085.4586.031,398,885
8/11/201686.3886.7485.6986.181,812,775
8/10/201686.5686.5985.2785.721,850,651
8/9/201686.2586.9786.1086.371,750,300
8/8/201686.0087.0985.3185.922,420,119
8/5/201684.4886.3184.3885.742,337,853
8/4/201683.4684.4082.7984.252,553,883
8/3/201681.7683.2281.7283.152,269,071
8/2/201684.5184.6181.6781.855,219,704
8/1/201684.4384.5083.6584.233,791,534
7/29/201684.4385.8383.2584.094,311,032
7/28/201684.6887.8083.0684.358,976,056
7/27/201688.8289.1087.0387.446,739,714
7/26/201685.1687.9485.1687.909,906,480
7/25/201684.1884.9683.6483.953,737,932
7/22/201682.8584.6382.2184.404,128,350
7/21/201684.2184.6583.1383.296,805,224
7/20/201682.1684.8681.8184.176,433,204
7/19/201681.9382.4281.2881.542,725,608
7/18/201680.5681.8380.4081.734,206,818
7/15/201679.9780.2579.5079.682,465,324
7/14/201678.9080.0678.2379.589,805,879
7/13/201681.2081.4580.4180.683,033,018
7/12/201680.8081.8780.2880.613,609,417
7/11/201680.2580.7779.7179.843,821,239
7/8/201677.0679.2276.8279.153,609,094
7/7/201676.2477.7475.9376.473,734,669
7/6/201675.9476.5275.0476.053,073,803
7/5/201677.4677.5975.9076.443,396,804
7/1/201677.8378.4277.5677.972,921,235
6/30/201678.3078.5376.3178.347,010,080
6/29/201678.1479.4377.7278.325,336,185
6/28/201677.7978.0075.7076.474,755,703
6/27/201677.5078.0073.6275.0410,722,131
6/24/201681.5384.1978.8080.0710,072,129
6/23/201686.7987.3986.5787.363,102,694
6/22/201685.5186.9185.4485.922,601,706
6/21/201685.8886.1285.3085.872,473,118
6/20/201686.9887.2785.1785.353,167,207
6/17/201686.2386.2384.1585.023,920,970
6/16/201685.0386.2083.8386.133,679,026
6/15/201687.7187.9085.8285.994,512,621
6/14/201688.0488.1585.8487.374,106,597
6/13/201687.4088.8887.2587.403,125,116
6/10/201689.2589.6987.9688.433,477,072
6/9/201690.0090.4989.3690.292,591,270
6/8/201690.5090.6590.0790.503,583,059
6/7/201690.8590.8590.2990.494,624,195
6/6/201690.6690.8090.1390.266,656,821
6/3/201694.0094.0091.6992.074,373,133
6/2/201693.9594.1093.0693.503,927,271
6/1/201694.1094.3593.4694.344,371,954
5/31/201692.8194.4992.2794.4929,172,290
5/27/201691.3792.7891.1692.122,961,264
5/26/201691.4992.4890.9491.332,527,136
5/25/201692.1892.8091.0091.952,925,554
5/24/201690.3591.9189.2591.585,218,762
5/23/201689.5190.3788.8288.962,578,181
5/20/201687.5088.8187.0088.394,149,494
5/19/201687.0287.8585.5486.432,042,538
5/18/201684.9687.5284.5687.033,737,994
5/17/201685.6585.9284.2884.752,223,743
5/16/201684.7985.9484.0084.972,734,834
5/13/201683.5984.7383.0083.072,761,910
5/12/201685.5386.0081.9583.254,273,507
5/11/201685.5486.8785.5285.591,574,639
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center