NXPI

NXP Semiconductors N.V. Historical Stock Prices

$95.8
*  
1.13
1.17%
Get NXPI Alerts
*Delayed - data as of Apr. 28, 2015 14:29 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 27-JAN-2015 TO 27-APR-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.
14:29  97.04  97.39  93.45  95.80 2,268,581
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
03/30/2015 101.02 103.99 101.02 102.43 3,731,860
03/27/2015 98.42 100.64 97.24 99.92 4,991,246
03/26/2015 96.01 99 93.05 97.5 8,745,570
03/25/2015 104.42 104.46 98.58 100.15 5,902,872
03/24/2015 105.01 105.19 103.36 104.04 3,230,630
03/23/2015 108.17 108.5 104.89 104.89 3,270,716
03/20/2015 106.83 108.48 106.0001 108.03 3,406,576
03/19/2015 105.46 106.45 104.695 105.32 1,834,922
03/18/2015 103.46 105.88 103.16 105.36 2,760,907
03/17/2015 103.2 104.25 102.89 103.83 2,706,724
03/16/2015 105 105.025 103.14 104.37 3,956,556
03/13/2015 99.8 105.12 99.65 104.665 8,269,861
03/12/2015 96.6 98.69 96.53 98.58 2,357,980
03/11/2015 98.07 98.48 97.365 97.95 2,157,063
03/10/2015 98.23 98.5 97.1101 97.55 3,089,674
03/09/2015 97.94 99.19 97.94 98.72 3,558,490
03/06/2015 98.8 99.03 97.57 98.48 3,654,786
03/05/2015 100 100.859 98.34 98.67 3,857,866
03/04/2015 98.05 99.6 97.31 99.47 3,400,115
03/03/2015 99.95 100.09 97.69 98.73 7,323,287
03/02/2015 95.1 99.9 95.02 99.56 23,862,510
02/27/2015 85.34 85.94 84.52 84.895 1,656,858
02/26/2015 84.92 86.04 84.12 84.96 1,840,587
02/25/2015 85.51 85.85 84.47 84.895 1,593,561
02/24/2015 84.66 85.93 83.62 85.91 2,250,357
02/23/2015 84.6 84.69 83.63 84.5 1,886,879
02/20/2015 85.61 85.7 84.15 84.66 2,101,478
02/19/2015 85.18 85.69 84.28 85.67 2,163,159
02/18/2015 84.52 85.48 83.59 85.36 2,119,521
02/17/2015 85 85.2799 83.41 83.72 2,705,875
02/13/2015 86.14 86.5 83.98 84.79 2,719,744
02/12/2015 83.44 85.43 83.44 85.39 2,824,842
02/11/2015 82.09 83.97 81.66 83.86 3,187,740
02/10/2015 81.81 82 80.521 81.96 3,073,969
02/09/2015 82.04 82.3 78.69 80.97 3,660,779
02/06/2015 78.93 83.44 78.43 82.29 6,119,539
02/05/2015 80 80.75 77.584 78.27 6,638,558
02/04/2015 79.07 80.39 78.83 79.75 4,778,661
02/03/2015 77.65 79.81 77.38 79.74 2,900,499
02/02/2015 79.93 80.27 76.17 77.87 3,130,650
01/30/2015 79.71 80.48 78.15 79.34 2,455,878
01/29/2015 79.4 80.46 76.91 79.87 3,254,623
01/28/2015 80.8 82.14 78.6 79.125 5,572,835
01/27/2015 78 78.88 77.5 78.025 2,736,628
*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?