NXP Semiconductors N.V. $73.01

up +2.28


18/9/2014 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
9/18/201471.4473.7170.8273.015,016,998
9/17/201471.1571.2469.8870.731,979,838
9/16/201468.4070.4968.4070.262,222,290
9/15/201470.0570.5868.4268.562,855,040
9/12/201471.4271.5069.9169.982,335,366
9/11/201470.1571.4670.1571.342,211,915
9/10/201470.8971.0069.5970.633,174,877
9/9/201471.0373.0968.7970.029,014,297
9/8/201471.3172.1870.6571.194,187,270
9/5/201469.8471.1069.2970.993,674,714
9/4/201469.3469.8268.8069.433,781,309
9/3/201469.5070.3868.7569.254,706,290
9/2/201470.0070.0068.6669.074,401,999
8/29/201469.1069.5067.8168.525,608,439
8/28/201465.7866.9765.0666.962,681,222
8/27/201465.4265.7064.0465.541,708,222
8/26/201465.5665.8964.7164.742,328,558
8/25/201465.7265.8565.0165.542,021,390
8/22/201464.9065.8464.2065.433,308,214
8/21/201464.2864.4563.7764.032,672,784
8/20/201463.3564.4663.2664.203,371,438
8/19/201463.1163.9762.7063.262,679,984
8/18/201462.1663.3460.8263.236,774,073
8/15/201464.3464.3862.6863.892,154,516
8/14/201463.3463.7562.7463.721,940,276
8/13/201463.5663.5662.6263.022,456,560
8/12/201461.6662.6761.1162.521,666,713
8/11/201461.5262.2861.5261.701,623,111
8/8/201460.5661.4459.8261.092,304,062
8/7/201462.7362.9960.1960.503,942,569
8/6/201461.3663.8360.5762.943,825,601
8/5/201462.6162.6761.5761.982,462,344
8/4/201463.0263.4562.2562.732,490,589
8/1/201462.5763.2261.6662.402,928,262
7/31/201462.1862.7261.1062.353,761,145
7/30/201462.1563.7361.7663.383,723,639
7/29/201462.1162.8061.5061.694,592,171
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
Trading Center