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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

188.57 +1.70 (+0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	189.64	193.04	186.90	188.57	2,412,230	+1.70(+0.91%)
May 07, 2025	183.63	187.81	182.42	186.87	2,137,532	+4.46(+2.45%)
May 06, 2025	182.25	184.63	180.63	182.41	1,579,547	-2.54(-1.37%)
May 05, 2025	186.02	186.85	184.15	184.95	2,323,960	-3.19(-1.70%)
May 02, 2025	184.48	191.61	184.28	188.14	3,434,709	+6.30(+3.46%)
May 01, 2025	186.11	186.82	181.51	181.84	3,354,672	-2.47(-1.34%)
Apr 30, 2025	179.29	184.94	176.26	184.31	3,228,982	+1.69(+0.93%)
Apr 29, 2025	181.51	185.53	177.19	182.62	6,949,669	-13.62(-6.94%)
Apr 28, 2025	192.87	198.15	190.59	196.24	4,317,905	+2.69(+1.39%)
Apr 25, 2025	189.39	194.59	188.41	193.55	2,486,056	-0.02(-0.01%)
Apr 24, 2025	187.21	194.43	184.77	193.57	4,245,236	+12.70(+7.02%)
Apr 23, 2025	181.46	185.36	179.51	180.87	3,917,656	+6.21(+3.56%)
Apr 22, 2025	173.74	176.08	172.17	174.66	2,876,444	+3.16(+1.84%)
Apr 21, 2025	166.60	171.95	166.60	171.50	2,624,778	+0.76(+0.45%)
Apr 17, 2025	169.91	172.02	166.76	170.74	2,106,655	+2.15(+1.28%)
Apr 16, 2025	165.25	170.45	163.16	168.59	4,699,820	-3.04(-1.77%)
Apr 15, 2025	172.72	174.51	169.46	171.63	1,923,848	+1.09(+0.64%)
Apr 14, 2025	172.45	173.34	166.76	170.54	2,349,634	+1.75(+1.04%)
Apr 11, 2025	164.34	169.81	158.66	168.79	5,169,480	+3.20(+1.93%)
Apr 10, 2025	176.12	177.86	159.53	165.59	6,326,651	-20.28(-10.91%)
Apr 09, 2025	156.52	187.51	152.21	185.87	8,787,707	+32.37(+21.09%)
Apr 08, 2025	164.58	169.00	148.09	153.50	5,100,030	-9.79(-6.00%)
Apr 07, 2025	156.54	169.95	152.37	163.29	6,563,813	+2.48(+1.54%)
Apr 04, 2025	164.87	167.38	155.87	160.81	6,450,448	-11.07(-6.44%)
Apr 03, 2025	183.48	185.31	171.71	171.88	6,168,060	-21.79(-11.25%)
Apr 02, 2025	186.40	196.59	186.40	193.67	2,230,942	+3.67(+1.93%)
Apr 01, 2025	188.54	190.14	184.30	190.00	2,270,156	-0.06(-0.03%)
Mar 31, 2025	187.30	191.11	183.56	190.06	4,304,225	+0.07(+0.04%)
Mar 28, 2025	198.27	199.08	188.85	189.99	4,261,279	-10.07(-5.03%)
Mar 27, 2025	203.29	203.87	198.72	200.06	2,877,560	-5.69(-2.77%)
Mar 26, 2025	211.04	212.61	202.87	205.75	3,637,374	-5.58(-2.64%)
Mar 25, 2025	213.91	216.63	210.75	211.33	1,662,377	+0.21(+0.10%)
Mar 24, 2025	206.32	212.42	205.59	211.12	2,742,994	+10.48(+5.22%)
Mar 21, 2025	200.18	201.38	196.95	200.64	3,352,133	-2.00(-0.99%)
Mar 20, 2025	204.06	205.66	201.53	202.64	1,454,760	-4.74(-2.29%)
Mar 19, 2025	206.18	211.36	206.03	207.38	1,640,531	+1.29(+0.63%)
Mar 18, 2025	206.43	207.97	204.26	206.09	1,871,521	-2.69(-1.29%)
Mar 17, 2025	203.86	211.08	203.86	208.77	2,218,394	+3.62(+1.77%)
Mar 14, 2025	203.80	205.95	202.48	205.15	2,785,379	+5.12(+2.56%)
Mar 13, 2025	203.07	206.98	199.08	200.04	1,801,047	-3.41(-1.68%)
Mar 12, 2025	207.05	208.95	202.63	203.45	2,299,635	-1.34(-0.66%)
Mar 11, 2025	208.08	208.73	198.90	204.79	3,213,675	-3.03(-1.46%)
Mar 10, 2025	216.41	217.00	205.93	207.82	3,765,289	-13.65(-6.16%)
Mar 07, 2025	213.05	222.70	211.46	221.47	4,322,654	+8.05(+3.77%)
Mar 06, 2025	211.75	218.38	209.64	213.42	3,494,965	-2.29(-1.06%)
Mar 05, 2025	212.29	216.49	207.65	215.71	2,631,682	+5.58(+2.66%)
Mar 04, 2025	215.45	217.04	209.69	210.13	4,131,497	-5.34(-2.48%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices