Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

NXP Semiconductors N.V. - Common Stock (NQ:NXPI)

217.06 -2.92 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2025 219.62 220.34 216.88 217.06 1,413,038 -2.92(-1.33%)
Dec 30, 2025 221.17 223.39 219.78 219.98 1,746,124 -0.48(-0.22%)
Dec 29, 2025 222.46 224.10 219.13 220.46 2,498,447 -2.41(-1.08%)
Dec 26, 2025 225.64 225.64 222.75 222.87 1,439,743 -2.39(-1.06%)
Dec 24, 2025 226.47 228.43 224.58 225.26 1,030,964 -0.79(-0.35%)
Dec 23, 2025 226.67 227.90 224.50 226.05 1,871,299 -2.89(-1.26%)
Dec 22, 2025 229.74 231.95 227.53 228.94 1,800,440 +2.67(+1.18%)
Dec 19, 2025 224.28 229.12 224.01 226.27 10,501,680 +4.19(+1.89%)
Dec 18, 2025 227.27 228.60 222.03 222.08 2,680,028 -1.15(-0.52%)
Dec 17, 2025 230.32 231.83 223.03 223.23 2,685,021 -6.52(-2.84%)
Dec 16, 2025 232.17 233.00 227.96 229.75 2,467,155 -2.08(-0.90%)
Dec 15, 2025 230.78 233.79 228.28 231.83 3,076,955 +3.67(+1.61%)
Dec 12, 2025 232.17 234.93 227.41 228.16 3,604,010 -3.67(-1.58%)
Dec 11, 2025 229.29 232.91 227.98 231.83 2,349,317 +1.07(+0.46%)
Dec 10, 2025 227.56 232.59 225.46 230.76 2,164,869 +3.72(+1.64%)
Dec 09, 2025 226.26 229.59 226.03 227.04 1,853,738 -0.96(-0.42%)
Dec 08, 2025 228.61 231.63 226.25 227.99 2,852,403 +1.06(+0.47%)
Dec 05, 2025 227.84 229.97 226.82 226.94 2,218,773 +1.78(+0.79%)
Dec 04, 2025 225.77 227.26 223.07 225.15 3,629,926 -1.39(-0.62%)
Dec 03, 2025 216.87 227.78 214.20 226.55 4,614,361 +12.16(+5.67%)
Dec 02, 2025 199.64 216.52 198.60 214.39 6,186,446 +15.79(+7.95%)
Dec 01, 2025 190.82 199.30 190.44 198.60 3,408,954 +4.53(+2.33%)
Nov 28, 2025 193.04 194.43 192.51 194.07 1,661,521 +1.18(+0.61%)
Nov 26, 2025 190.94 194.85 190.39 192.90 2,848,718 +2.73(+1.43%)
Nov 25, 2025 189.62 193.09 187.59 190.17 3,185,976 -0.54(-0.28%)
Nov 24, 2025 191.40 192.82 189.38 190.71 4,519,696 +0.21(+0.11%)
Nov 21, 2025 183.83 192.97 182.38 190.50 3,418,263 +7.13(+3.89%)
Nov 20, 2025 191.32 193.31 182.19 183.37 3,440,997 -5.84(-3.09%)
Nov 19, 2025 188.60 190.52 187.52 189.22 2,981,075 +1.46(+0.78%)
Nov 18, 2025 189.01 190.00 186.91 187.75 2,789,323 -1.91(-1.01%)
Nov 17, 2025 194.31 195.78 187.65 189.66 2,509,355 -6.56(-3.34%)
Nov 14, 2025 197.95 198.92 195.31 196.22 2,120,479 -4.10(-2.05%)
Nov 13, 2025 202.02 203.83 198.13 200.32 2,539,723 -2.85(-1.40%)
Nov 12, 2025 204.06 206.03 202.54 203.17 2,054,720 +1.22(+0.60%)
Nov 11, 2025 203.14 205.13 201.19 201.96 1,743,005 -2.26(-1.11%)
Nov 10, 2025 207.01 207.57 201.26 204.22 2,170,174 +0.57(+0.28%)
Nov 07, 2025 203.51 203.84 197.62 203.65 2,598,008 -1.88(-0.92%)
Nov 06, 2025 208.20 209.44 203.78 205.53 2,045,899 -3.97(-1.90%)
Nov 05, 2025 204.26 212.14 204.13 209.50 2,317,214 +5.99(+2.94%)
Nov 04, 2025 207.54 209.03 203.02 203.51 2,916,411 -5.94(-2.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.