$84.90 -0.07 (%) NXP Semiconductors N.V. - NASDAQ

Feb. 27, 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
2/27/201585.3485.9484.5284.901,656,903
2/26/201584.9286.0484.1284.961,840,637
2/25/201585.5185.8584.4784.901,594,798
2/24/201584.6685.9383.6285.912,250,382
2/23/201584.6084.6983.6384.501,890,729
2/20/201585.6185.7084.1584.662,103,843
2/19/201585.1885.6984.2885.672,163,429
2/18/201584.5285.4883.5985.362,119,527
2/17/201585.0085.2883.4183.722,706,075
2/13/201586.1486.5083.9884.792,720,044
2/12/201583.4485.4383.4485.392,824,892
2/11/201582.0983.9781.6683.863,188,355
2/10/201581.8182.0080.5281.963,074,105
2/9/201582.0482.3078.6980.973,663,891
2/6/201578.9383.4478.4382.296,121,047
2/5/201580.0080.7577.5878.276,640,070
2/4/201579.0780.3978.8379.754,781,222
2/3/201577.6579.8177.3879.742,907,704
2/2/201579.9380.2776.1777.873,131,190
1/30/201579.7180.4878.1579.342,455,906
1/29/201579.4080.4676.9179.873,256,083
1/28/201580.8082.1478.6079.135,575,538
1/27/201578.0078.8877.5078.032,738,621
1/26/201579.9579.9578.1479.122,853,638
1/23/201578.9381.1778.1480.232,783,842
1/22/201579.6680.0076.9379.063,795,097
1/21/201579.2780.1678.4679.302,608,737
1/20/201579.3479.3477.3878.783,085,028
1/16/201576.4477.9275.8077.913,658,534
1/15/201580.2080.7576.3876.614,791,508
1/14/201578.0280.4877.0880.074,010,563
1/13/201581.0082.7678.5779.243,737,317
1/12/201581.0081.2978.3580.352,926,694
1/9/201578.3580.9778.3280.325,110,123
1/8/201575.5178.1075.4377.842,670,918
1/7/201573.0474.9873.0474.332,712,990
1/6/201575.5075.7772.2072.384,100,979
1/5/201576.9177.0075.4676.003,929,637
1/2/201576.5677.8875.2076.812,566,585
12/31/201475.5677.4875.3876.402,212,250
12/30/201475.9176.1874.5275.581,839,785
12/29/201477.1177.1175.9176.281,555,976
12/26/201476.7677.3976.2776.62768,514
12/24/201476.5277.8276.4276.75694,458
12/23/201477.8077.9876.1976.271,494,655
12/22/201476.5877.7476.4177.291,320,265
12/19/201478.0178.1675.8776.492,660,388
12/18/201477.5377.9376.3777.822,898,538
12/17/201473.3175.5672.2775.432,115,818
12/16/201471.3875.1970.3572.693,728,413
12/15/201474.2674.5071.4372.133,622,564
12/12/201473.7574.9572.7473.392,350,387
12/11/201476.1276.8874.7174.952,200,900
12/10/201476.6177.3074.9975.152,553,853
12/9/201475.1677.0674.5176.782,596,402
12/8/201477.0077.8875.4476.112,400,247
12/5/201476.5077.6076.0277.232,495,278
12/4/201477.1177.2075.3476.143,259,818
12/3/201476.1777.2575.7876.853,674,353
12/2/201475.0975.7174.1475.363,598,105
12/1/201477.6377.9975.2175.883,352,527
11/28/201477.8578.3477.0177.811,225,784
11/26/201475.9878.0075.6777.853,002,434
11/25/201477.1977.8076.0076.158,096,411
11/24/201474.8776.7074.5776.183,983,080
11/21/201475.4775.8473.8174.853,015,545
11/20/201472.7174.9271.8074.142,362,215
11/19/201474.3875.0772.8873.002,785,659
11/18/201473.8775.3273.8274.553,158,817
11/17/201473.8174.9573.7974.373,290,956
11/14/201472.4873.8571.1373.732,036,908
11/13/201473.5074.8072.0272.582,252,197
11/12/201473.4373.7472.2273.402,141,109
11/11/201473.8374.6773.1373.842,388,254
11/10/201473.9274.7473.7074.392,221,254
11/7/201473.5174.2071.7973.543,643,253
11/6/201473.1574.9473.1573.474,717,988
11/5/201470.5073.5970.5073.368,166,222
11/4/201468.5869.8168.2469.673,271,518
11/3/201468.4369.9468.3269.253,819,560
10/31/201467.8069.6067.2068.665,256,967
10/30/201466.4566.8863.5265.415,669,665
10/29/201467.2967.9265.5467.052,767,840
10/28/201465.4267.6565.4267.573,246,807
10/27/201465.3765.9563.7765.762,694,160
10/24/201464.5165.9064.1465.533,889,722
10/23/201465.9966.0061.6564.1810,052,705
10/22/201465.3965.8763.9264.134,537,388
10/21/201463.3465.0962.8164.645,715,675
10/20/201460.1561.9359.7061.502,787,693
10/17/201463.0163.9760.3260.425,109,997
10/16/201457.1962.0357.0061.066,535,035
10/15/201455.2759.1854.9258.616,478,445
10/14/201455.0059.4354.1956.588,606,381
10/13/201456.7157.2953.8153.907,030,840
10/10/201458.0758.3954.7156.3418,568,287
10/9/201465.7166.1663.9964.343,650,647
10/8/201465.0566.4462.8766.165,047,798
10/7/201465.2866.2664.7565.202,633,219
10/6/201467.6168.1765.8666.212,482,948
  • Showing 1-100 of 1,148 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center