Historical Stock Prices

NXP 
$13.34
*  
0.03
 negative 
0.22%
Get NXP Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 13.36 13.41 13.32 13.34 65,237
04/16/2014 13.39 13.4099 13.36 13.37 37,471
04/15/2014 13.36 13.3899 13.34 13.36 29,702
04/14/2014 13.44 13.44 13.3426 13.35 23,719
04/11/2014 13.39 13.44 13.39 13.4148 22,461
04/10/2014 13.4 13.47 13.4 13.43 35,866
04/09/2014 13.4 13.4684 13.38 13.43 37,986
04/08/2014 13.39 13.45 13.39 13.41 19,893
04/07/2014 13.41 13.46 13.41 13.43 16,893
04/04/2014 13.37 13.4701 13.37 13.43 45,560
04/03/2014 13.35 13.3999 13.33 13.3698 19,363
04/02/2014 13.38 13.408 13.33 13.33 38,974
04/01/2014 13.48 13.52 13.392 13.41 104,552
03/31/2014 13.46 13.51 13.46 13.48 16,391
03/28/2014 13.46 13.55 13.46 13.51 30,998
03/27/2014 13.47 13.53 13.47 13.52 14,826
03/26/2014 13.45 13.47 13.41 13.47 28,694
03/25/2014 13.35 13.42 13.35 13.41 38,818
03/24/2014 13.35 13.37 13.31 13.37 18,920
03/21/2014 13.24 13.36 13.24 13.34 26,630
03/20/2014 13.4 13.4 13.24 13.2664 46,302
03/19/2014 13.53 13.59 13.39 13.44 32,090
03/18/2014 13.59 13.6 13.5273 13.56 22,182
03/17/2014 13.6 13.69 13.58 13.58 34,994
03/14/2014 13.63 13.63 13.59 13.61 8,242
03/13/2014 13.47 13.61 13.47 13.6 26,629
03/12/2014 13.41 13.52 13.41 13.5 19,043
03/11/2014 13.52 13.52 13.45 13.5 19,746
03/10/2014 13.43 13.52 13.37 13.45 37,189
03/07/2014 13.44 13.47 13.36 13.37 28,173
03/06/2014 13.62 13.62 13.5 13.5 40,128
03/05/2014 13.67 13.6799 13.62 13.63 31,911
03/04/2014 13.65 13.69 13.65 13.68 19,902
03/03/2014 13.73 13.73 13.65 13.66 25,152
02/28/2014 13.61 13.69 13.61 13.69 32,570
02/27/2014 13.64 13.7 13.63 13.6599 23,674
02/26/2014 13.64 13.69 13.5984 13.65 23,960
02/25/2014 13.61 13.64 13.54 13.6 65,188
02/24/2014 13.58 13.59 13.54 13.577 20,126
02/21/2014 13.58 13.58 13.52 13.57 14,567
02/20/2014 13.54 13.5476 13.49 13.5399 23,389
02/19/2014 13.53 13.571 13.5 13.54 14,543
02/18/2014 13.57 13.58 13.48 13.51 29,296
02/14/2014 13.52 13.57 13.4851 13.57 24,559
02/13/2014 13.44 13.51 13.43 13.5099 29,284
02/12/2014 13.58 13.58 13.45 13.54 32,071
02/11/2014 13.61 13.62 13.56 13.5661 27,403
02/10/2014 13.52 13.63 13.52 13.5702 37,454
02/07/2014 13.56 13.5799 13.5 13.57 29,297
02/06/2014 13.39 13.52 13.39 13.49 50,027
02/05/2014 13.42 13.45 13.361 13.43 30,625
02/04/2014 13.42 13.43 13.36 13.3822 47,723
02/03/2014 13.43 13.47 13.39 13.45 34,845
01/31/2014 13.32 13.42 13.32 13.35 33,119
01/30/2014 13.33 13.39 13.33 13.36 40,399
01/29/2014 13.4 13.4 13.3 13.35 33,466
01/28/2014 13.34 13.3599 13.32 13.33 27,461
01/27/2014 13.37 13.4 13.3 13.31 36,393
01/24/2014 13.49 13.52 13.4 13.4 52,757
01/23/2014 13.37 13.51 13.37 13.42 46,759
01/22/2014 13.36 13.39 13.32 13.39 17,330
01/21/2014 13.34 13.38 13.31 13.31 18,419
01/17/2014 13.2 13.31 13.18 13.31 20,252
01/16/2014 13.16 13.19 13.16 13.18 21,258
01/15/2014 13.19 13.19 13.15 13.17 25,646
01/14/2014 13.23 13.24 13.16 13.17 28,441
01/13/2014 13.25 13.26 13.2 13.208 39,624
01/10/2014 13.15 13.26 13.15 13.23 49,740
01/09/2014 13.1 13.166 13.1 13.14 15,113
01/08/2014 13.09 13.18 13.01 13.16 73,756
01/07/2014 13.05 13.09 13.03 13.05 69,599
01/06/2014 12.91 13.02 12.91 12.99 59,618
01/03/2014 12.88 12.91 12.82 12.9 42,173
01/02/2014 12.94 12.94 12.77 12.81 61,891
12/31/2013 12.71 12.939 12.71 12.89 148,857
12/30/2013 12.75 12.8 12.73 12.8 116,919
12/27/2013 12.8 12.81 12.72 12.75 99,027
12/26/2013 12.87 12.88 12.78 12.8063 95,074
12/24/2013 12.85 12.85 12.78 12.8 52,549
12/23/2013 12.87 12.95 12.8499 12.8917 97,966
12/20/2013 12.73 12.83 12.73 12.8101 91,720
12/19/2013 12.72 12.81 12.72 12.79 133,412
12/18/2013 12.71 12.86 12.69 12.83 126,893
12/17/2013 12.62 12.69 12.6 12.68 108,092
12/16/2013 12.58 12.68 12.58 12.6 111,085
12/13/2013 12.59 12.66 12.58 12.6099 55,485
12/12/2013 12.61 12.7 12.58 12.63 96,992
12/11/2013 12.65 12.7199 12.65 12.7 68,874
12/10/2013 12.68 12.7386 12.65 12.65 71,052
12/09/2013 12.77 12.77 12.7 12.72 40,437
12/06/2013 12.66 12.78 12.65 12.74 60,039
12/05/2013 12.65 12.68 12.65 12.65 32,732
12/04/2013 12.67 12.74 12.65 12.67 66,824
12/03/2013 12.67 12.7396 12.67 12.71 45,551
12/02/2013 12.7 12.76 12.7 12.71 59,763
11/29/2013 12.76 12.77 12.74 12.74 13,906
11/27/2013 12.7 12.779 12.65 12.77 65,326
11/26/2013 12.68 12.799 12.66 12.66 87,581
11/25/2013 12.65 12.7 12.65 12.66 59,418
11/22/2013 12.67 12.73 12.67 12.68 50,189
11/21/2013 12.66 12.73 12.65 12.73 38,153
11/20/2013 12.65 12.72 12.65 12.68 51,476
11/19/2013 12.7 12.73 12.7 12.7 32,612
11/18/2013 12.71 12.73 12.7 12.73 32,084
11/15/2013 12.65 12.74 12.65 12.7 42,414
11/14/2013 12.66 12.7491 12.66 12.67 34,816
11/13/2013 12.71 12.77 12.65 12.68 50,696
11/12/2013 12.86 12.91 12.8 12.8104 27,942
11/11/2013 12.91 12.91 12.82 12.88 50,712
11/08/2013 12.93 12.9395 12.81 12.87 31,135
11/07/2013 12.94 13.04 12.94 13.04 29,524
11/06/2013 13.04 13.08 13 13.01 15,559
11/05/2013 13.02 13.11 13.01 13.06 36,215
11/04/2013 12.96 13.1 12.96 13.09 31,227
11/01/2013 13.02 13.02 12.92 13 35,846
10/31/2013 13.05 13.062 12.95 12.96 29,882
10/30/2013 13.15 13.16 13.06 13.08 45,016
10/29/2013 13.14 13.14 13.09 13.091 35,500
10/28/2013 13.08 13.16 13.03 13.16 49,086
10/25/2013 12.94 13.054 12.9 13.05 64,916
10/24/2013 12.91 12.942 12.86 12.89 59,681
10/23/2013 12.86 12.99 12.86 12.94 51,038
10/22/2013 12.9 12.95 12.83 12.871 64,925
10/21/2013 12.89 12.94 12.84 12.84 62,948
10/18/2013 12.96 13.03 12.89 12.94 40,212
10/17/2013 12.74 12.96 12.74 12.96 51,809
10/16/2013 12.84 12.84 12.7 12.78 49,953
10/15/2013 12.78 12.84 12.72 12.78 42,023
10/14/2013 12.68 12.74 12.68 12.72 25,330
10/11/2013 12.74 12.81 12.7 12.72 41,843
10/10/2013 12.71 12.81 12.67 12.8 32,437
10/09/2013 12.82 12.8301 12.738 12.74 68,296
10/08/2013 12.91 12.92 12.81 12.85 43,539
10/07/2013 12.9 13 12.9 12.901 65,975
10/04/2013 12.87 12.94 12.856 12.94 24,750
10/03/2013 12.93 12.95 12.86 12.9 30,296
10/02/2013 13.08 13.08 12.95 12.96 29,147
10/01/2013 13.04 13.07 12.96 13.07 36,233
09/30/2013 13.06 13.06 12.941 13.04 38,741
09/27/2013 13.1 13.11 13 13.04 48,164
09/26/2013 13.01 13.1 13 13.1 28,754
09/25/2013 13.02 13.0942 13.01 13.06 43,288
09/24/2013 13.03 13.09 12.95 13.09 45,408
09/23/2013 12.92 13.02 12.9 12.952 31,232
09/20/2013 12.85 13.03 12.78 12.91 45,009
09/19/2013 12.95 13.02 12.91 12.95 37,044
09/18/2013 12.79 12.98 12.7 12.95 53,207
09/17/2013 12.75 12.84 12.71 12.76 70,517
09/16/2013 12.84 12.87 12.759 12.775 40,349
09/13/2013 12.54 12.73 12.46 12.7 107,879
09/12/2013 12.55 12.58 12.52 12.54 24,737
09/11/2013 12.63 12.63 12.501 12.53 28,207
09/10/2013 12.72 12.72 12.61 12.64 52,850
09/09/2013 12.77 12.8 12.641 12.71 49,872
09/06/2013 12.61 12.74 12.61 12.74 71,583
09/05/2013 12.73 12.73 12.6 12.61 30,205
09/04/2013 12.78 12.79 12.6601 12.722 57,770
09/03/2013 12.73 12.769 12.66 12.7299 33,174
08/30/2013 12.77 12.77 12.67 12.69 11,276
08/29/2013 12.8 12.8 12.64 12.72 36,031
08/28/2013 12.82 12.82 12.672 12.79 56,330
08/27/2013 12.81 12.8199 12.75 12.77 26,831
08/26/2013 12.87 12.87 12.762 12.79 31,255
08/23/2013 12.8 12.82 12.75 12.806 27,746
08/22/2013 12.65 12.8 12.65 12.78 43,256
08/21/2013 12.64 12.71 12.64 12.65 37,879
08/20/2013 12.54 12.71 12.49 12.65 65,389
08/19/2013 12.62 12.62 12.5 12.52 91,460
08/16/2013 12.5 12.63 12.5 12.56 70,561
08/15/2013 12.62 12.62 12.5 12.6 79,710
08/14/2013 12.69 12.69 12.6101 12.63 50,481
08/13/2013 12.83 12.83 12.64 12.7 56,973
08/12/2013 12.89 12.9038 12.82 12.86 32,690
08/09/2013 12.77 12.88 12.76 12.82 53,420
08/08/2013 12.88 12.95 12.83 12.88 46,258
08/07/2013 12.85 12.86 12.7874 12.83 63,696
08/06/2013 12.75 12.83 12.75 12.83 28,718
08/05/2013 12.93 12.93 12.78 12.85 41,830
08/02/2013 12.82 12.9196 12.82 12.8852 27,752
08/01/2013 12.97 12.97 12.81 12.86 58,825
07/31/2013 12.75 12.9 12.75 12.86 64,735
07/30/2013 12.95 12.95 12.86 12.86 52,167
07/29/2013 12.98 12.999 12.88 12.89 56,621
07/26/2013 12.85 12.99 12.85 12.9 70,843
07/25/2013 12.95 13.08 12.81 12.96 116,127
07/24/2013 13.08 13.08 12.9 13.03 81,558
07/23/2013 12.91 13.11 12.91 13.06 42,465
07/22/2013 13.15 13.16 13 13.01 55,952
07/19/2013 13.27 13.27 13.04 13.23 81,052
07/18/2013 13.28 13.31 13.181 13.2 44,689
07/17/2013 13.14 13.219 13.14 13.18 34,706
07/16/2013 13.12 13.2 13.05 13.15 41,069
07/15/2013 13.36 13.36 13.1306 13.14 46,556
07/12/2013 13.31 13.36 13.09 13.33 60,984
07/11/2013 13.23 13.39 13.11 13.2255 55,674
07/10/2013 13.33 13.33 13.11 13.27 62,305
07/09/2013 13.34 13.34 13.18 13.3 63,314
07/08/2013 13.31 13.36 13.16 13.32 80,186
07/05/2013 13.26 13.26 13.01 13.09 65,406
07/03/2013 13.4 13.4 13.27 13.27 35,559
07/02/2013 13.38 13.54 13.38 13.38 67,971
07/01/2013 13.49 13.599 13.43 13.52 32,706
06/28/2013 13.44 13.54 13.36 13.41 42,606
06/27/2013 13.5 13.66 13.31 13.54 114,384
06/26/2013 13.09 13.37 13.09 13.26 76,345
06/25/2013 12.85 12.94 12.61 12.94 92,125
06/24/2013 13.16 13.16 12.6 12.91 192,501
06/21/2013 13.3 13.35 13.15 13.24 73,123
06/20/2013 13.35 13.449 13.28 13.32 96,585
06/19/2013 13.44 13.619 13.44 13.54 41,778
06/18/2013 13.61 13.61 13.42 13.542 57,854
06/17/2013 13.64 13.7 13.5501 13.5565 40,326
06/14/2013 13.61 13.685 13.53 13.64 49,505
06/13/2013 13.33 13.649 13.29 13.58 79,662
06/12/2013 13.51 13.51 13.36 13.36 103,714
06/11/2013 13.65 13.668 13.38 13.52 119,750
06/10/2013 13.87 13.87 13.7 13.72 52,798
06/07/2013 13.86 13.92 13.821 13.87 38,980
06/06/2013 13.81 13.93 13.781 13.929 55,454
06/05/2013 13.86 13.92 13.8 13.89 39,147
06/04/2013 13.67 13.9 13.5566 13.848 63,786
06/03/2013 13.87 13.94 13.55 13.68 160,949
05/31/2013 14.2 14.2 13.83 13.86 84,863
05/30/2013 14.15 14.209 14.0999 14.13 84,279
05/29/2013 14.49 14.4999 14.09 14.18 110,234
05/28/2013 14.59 14.59 14.49 14.5 18,078
05/24/2013 14.64 14.64 14.51 14.56 21,963
05/23/2013 14.61 14.65 14.6 14.64 26,035
05/22/2013 14.62 14.6464 14.54 14.58 24,768
05/21/2013 14.64 14.69 14.62 14.62 24,126
05/20/2013 14.7 14.7 14.62 14.63 30,607
05/17/2013 14.69 14.69 14.63 14.63 13,242
05/16/2013 14.62 14.7 14.62 14.69 46,910
05/15/2013 14.62 14.74 14.54 14.6301 47,062
05/14/2013 14.65 14.69 14.58 14.67 17,972
05/13/2013 14.57 14.65 14.56 14.63 35,064
05/10/2013 14.75 14.75 14.62 14.652 33,893
05/09/2013 14.72 14.76 14.6807 14.7 23,212
05/08/2013 14.81 14.81 14.75 14.78 23,889
05/07/2013 14.67 14.77 14.62 14.77 38,472
05/06/2013 14.73 14.73 14.671 14.68 15,521
05/03/2013 14.8 14.8 14.67 14.67 33,036
05/02/2013 14.73 14.79 14.73 14.77 12,126
05/01/2013 14.75 14.79 14.72 14.79 23,345
04/30/2013 14.73 14.7781 14.63 14.7 22,842
04/29/2013 14.76 14.789 14.688 14.7319 19,855
04/26/2013 14.68 14.74 14.631 14.7 11,290
04/25/2013 14.7 14.702 14.6501 14.66 6,962
04/24/2013 14.69 14.76 14.6 14.66 29,316
04/23/2013 14.75 14.75 14.68 14.72 15,301
04/22/2013 14.71 14.75 14.6499 14.69 35,453
04/19/2013 14.67 14.68 14.58 14.64 40,587
04/18/2013 14.58 14.77 14.58 14.728 32,986
04/17/2013 14.59 14.67 14.57 14.62 22,323
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?