NXPI

NXP Semiconductors N.V. Historical Stock Prices

$98.2
*  
0.70
0.72%
Get NXPI Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading NXPI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    NXPI Pre-Market
 
 
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-MAR-2015 TO 30-JUN-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.
16:00  98.39  99.17  95.79  98.20 3,605,149
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
05/29/2015 110.8 112.81 110.13 112.25 3,597,586
05/28/2015 111.44 112.77 109.6 110.79 5,020,022
05/27/2015 107.12 111.14 106.8 110.71 4,103,432
05/26/2015 107.88 107.97 105.78 106.99 2,987,632
05/22/2015 107.06 108 106.12 107.175 2,804,372
05/21/2015 102.78 106.88 101.53 106.79 4,917,331
05/20/2015 102.85 103.94 101.89 102.88 1,746,416
05/19/2015 103.5 105.69 101.97 102.79 2,834,752
05/18/2015 102.85 103.4299 102.086 103.11 1,750,351
05/15/2015 103.34 103.49 101.75 102.72 2,255,244
05/14/2015 102.55 103 101.55 102.66 1,901,131
05/13/2015 102.23 103.18 101.5 101.64 2,054,777
05/12/2015 104.12 104.1878 101.6701 101.78 2,286,646
05/11/2015 104.1 104.94 103.19 103.57 2,408,039
05/08/2015 102 104.8 101.56 103.98 4,499,484
05/07/2015 98.87 100.85 98.56 100.74 2,742,038
05/06/2015 97.5 98.7 96.43 98.49 2,415,734
05/05/2015 99.3 100.14 97.28 97.44 2,936,669
05/04/2015 101.22 101.67 98.96 100.13 2,447,562
05/01/2015 95.94 102.28 95.8 100.99 4,764,457
04/30/2015 97.14 99.84 95.62 96.12 6,248,087
04/29/2015 96.26 96.4 94.55 95.42 2,761,548
04/28/2015 97.04 97.39 93.45 96.22 3,285,613
04/27/2015 96.71 98.1399 96.22 96.93 2,929,673
04/24/2015 98.76 98.96 93.76 95.33 6,697,796
04/23/2015 99.9 101 98.35 98.58 4,553,321
04/22/2015 101.75 103.12 100.4231 102.69 1,477,803
04/21/2015 101.93 101.99 100.7 101.24 1,347,832
04/20/2015 100.58 102.2 100.12 101.03 1,748,914
04/17/2015 100.13 100.7653 99.11 99.73 2,072,658
04/16/2015 100.94 102.53 100.556 101.63 1,844,905
04/15/2015 99.3 100.98 99.3 100.75 2,388,982
04/14/2015 100.13 100.52 97.8 98.63 2,088,237
04/13/2015 101.23 101.7999 99.25 100.29 1,566,103
04/10/2015 102.75 102.8799 100.91 101.34 1,467,236
04/09/2015 101.18 102.27 100.9001 102.1 1,392,706
04/08/2015 101 102.93 100.41 101.86 2,057,852
04/07/2015 99.78 101.8 99.78 100.38 3,294,671
04/06/2015 97.66 100.06 97.16 99.96 3,237,309
04/02/2015 99.91 100.89 98.82 99.27 1,953,636
04/01/2015 100 100.65 98.0806 99.75 3,302,489
03/31/2015 101.68 102.55 100.1701 100.36 2,526,401
*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?