NXPI

NXP Semiconductors N.V. Historical Stock Prices

$82.38
*  
2.27
2.68%
Get NXPI Alerts
*Delayed - data as of Sep. 1, 2015 14:57 ET  -  Find a broker to begin trading NXPI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    NXPI Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:57  82.37  84.84  82.06  82.38 2,353,151
08/31/2015 85.75 86.59 84.05 84.65 2,967,304
08/28/2015 86 87.3032 85.83 86.73 1,937,306
08/27/2015 87.66 88.25 84.97 86.64 5,435,563
08/26/2015 84.48 85.385 80.7925 85.02 4,071,709
08/25/2015 83.39 84.7397 80.64 80.84 5,723,016
08/24/2015 73.59 83.84 72.05 79.26 9,166,477
08/21/2015 78.47 82.97 78.47 80.33 6,289,976
08/20/2015 86.16 86.16 81.75 82.02 7,040,625
08/19/2015 89.01 89.59 86.43 87.01 5,258,482
08/18/2015 91.64 92.19 87.95 88.34 4,684,064
08/17/2015 90.84 91.67 89.97 91.58 4,027,432
08/14/2015 93.65 93.81 91.38 91.62 3,149,704
08/13/2015 93.42 94.42 91.93 93.65 3,662,224
08/12/2015 92.92 94.89 90.05 93.825 8,027,353
08/11/2015 97.53 98 95.39 96.28 3,590,028
08/10/2015 96.82 99.474 96.418 99.28 2,608,808
08/07/2015 95.28 96.52 94.01 96.34 2,170,689
08/06/2015 97.47 97.5 93.24 95.73 3,495,943
08/05/2015 95.28 97.79 95.01 97.02 2,899,967
08/04/2015 95.98 97.57 93.67 95.28 5,392,193
08/03/2015 96.47 98.15 95.782 97.97 2,810,763
07/31/2015 97.34 100.26 96.73 96.99 4,968,574
07/30/2015 96 98.65 94.2 97.87 6,522,365
07/29/2015 91.25 93.45 90.16 91.8 3,966,851
07/28/2015 89.46 92.035 87.37 91.04 3,385,267
07/27/2015 88.95 89.46 86.93 88.22 3,188,886
07/24/2015 94.01 94.49 90.08 90.28 3,585,041
07/23/2015 92.39 94.47 92.0101 93 4,949,330
07/22/2015 87.21 90.59 85.72 90.28 8,243,628
07/21/2015 89.91 92.49 89.87 92.4 3,655,011
07/20/2015 91.83 91.83 89.65 90.01 2,895,394
07/17/2015 92.18 92.61 89.67 91.28 3,536,917
07/16/2015 93.48 93.88 90.63 91.79 4,979,235
07/15/2015 94.75 94.99 92.75 92.88 3,588,225
07/14/2015 92.5 95.42 91.92 94.74 3,746,143
07/13/2015 93.9 94.46 91.02 91.8 4,315,855
07/10/2015 91.75 93.9 91.75 92.73 4,845,594
07/09/2015 94 94.99 89.77 90.51 5,472,096
07/08/2015 94.76 95.355 91.43 92.235 6,318,756
07/07/2015 96.72 97.3 91.02 96.47 5,162,393
07/06/2015 96.71 99.18 95.87 96.71 2,147,308
07/02/2015 97.5 98.64 97.25 98.12 1,653,861
07/01/2015 100.47 101.168 97.22 97.63 2,019,239
06/30/2015 98.39 99.17 95.79 98.2 3,615,750
06/29/2015 98.28 99.95 96.24 97.5 3,168,781
06/26/2015 101.94 102.88 100.1645 100.52 2,800,825
06/25/2015 103.37 103.83 102.2111 102.625 1,366,474
06/24/2015 103.43 104.2 102.71 102.94 1,966,154
06/23/2015 105.36 105.7 102.69 103.42 2,541,223
06/22/2015 105.79 106.44 103.74 104.6 2,066,287
06/19/2015 105.21 105.49 103 104.62 3,752,301
06/18/2015 102.23 106.57 102.23 105.18 2,957,914
06/17/2015 103.21 103.88 102.01 102.175 1,940,050
06/16/2015 103.24 103.46 101.63 103.15 2,043,862
06/15/2015 102.67 103.17 101.43 102.79 2,659,293
06/12/2015 103.53 104.4699 103.41 103.81 1,638,685
06/11/2015 104.95 105.595 103.69 104.69 1,559,415
06/10/2015 106.3175 106.3175 104.6 105.31 2,392,434
06/09/2015 103.15 104.19 101.15 103.81 2,970,565
06/08/2015 107.02 107.12 103.4 103.83 2,805,085
06/05/2015 106.41 107.65 105.87 106.975 2,275,773
06/04/2015 107.75 108.65 105.91 106.74 2,907,538
06/03/2015 111.74 111.97 108.16 108.23 2,946,686
06/02/2015 111.39 111.725 109.22 110.63 3,038,607
06/01/2015 113.23 114 111.34 111.98 2,720,290
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?