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)

192.22 -4.86 (-2.47%)
Streaming Delayed Price Updated: 11:13 AM EDT, Apr 7, 2026 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 (%)
Apr 06, 2026 196.41 200.68 194.50 197.08 2,152,353 +2.53(+1.30%)
Apr 02, 2026 190.23 195.25 188.75 194.55 2,486,986 -1.03(-0.53%)
Apr 01, 2026 197.44 199.66 195.13 195.58 3,403,668 -1.28(-0.65%)
Mar 31, 2026 191.39 198.06 190.34 196.86 4,560,327 +9.47(+5.05%)
Mar 30, 2026 193.45 194.22 184.68 187.39 3,581,875 -4.27(-2.23%)
Mar 27, 2026 195.98 196.13 190.35 191.66 2,037,851 -5.26(-2.67%)
Mar 26, 2026 196.63 199.76 195.00 196.92 3,635,246 -0.69(-0.35%)
Mar 25, 2026 199.20 202.00 195.98 197.61 1,601,901 +1.21(+0.62%)
Mar 24, 2026 190.64 198.50 190.36 196.40 1,693,793 +3.01(+1.56%)
Mar 23, 2026 198.27 198.91 193.30 193.39 2,325,202 +2.02(+1.06%)
Mar 20, 2026 192.39 194.53 188.83 191.37 4,212,159 -0.98(-0.51%)
Mar 19, 2026 189.25 193.92 188.68 192.35 2,107,348 -0.34(-0.18%)
Mar 18, 2026 193.88 196.14 191.95 192.69 2,178,706 -1.33(-0.69%)
Mar 17, 2026 193.88 197.24 192.93 194.02 1,577,371 +2.13(+1.11%)
Mar 16, 2026 194.58 195.98 191.25 191.89 2,826,634 +1.03(+0.54%)
Mar 13, 2026 193.66 195.50 190.16 190.86 2,882,727 -0.36(-0.19%)
Mar 12, 2026 196.15 198.23 190.17 191.22 3,422,934 -8.65(-4.33%)
Mar 11, 2026 204.76 207.00 198.00 199.87 2,483,127 -3.16(-1.56%)
Mar 10, 2026 204.21 208.36 201.86 203.03 2,525,885 -2.22(-1.08%)
Mar 09, 2026 200.15 206.25 193.02 205.25 3,696,826 +3.51(+1.74%)
Mar 06, 2026 202.56 205.67 201.11 201.74 3,105,280 -8.84(-4.20%)
Mar 05, 2026 214.79 215.76 207.79 210.58 3,308,787 -5.79(-2.68%)
Mar 04, 2026 217.89 218.98 215.15 216.37 2,372,686 +1.12(+0.52%)
Mar 03, 2026 218.48 219.57 213.19 215.25 3,168,134 -9.51(-4.23%)
Mar 02, 2026 221.83 225.30 218.21 224.76 1,667,560 -2.25(-0.99%)
Feb 27, 2026 229.06 229.93 223.85 227.01 2,951,903 -5.22(-2.25%)
Feb 26, 2026 235.77 236.80 228.07 232.23 3,149,183 -2.84(-1.21%)
Feb 25, 2026 236.53 237.28 232.78 235.07 1,597,490 +0.44(+0.19%)
Feb 24, 2026 232.11 239.30 232.10 234.63 1,976,089 +3.47(+1.50%)
Feb 23, 2026 231.83 233.49 225.30 231.16 1,703,492 -1.11(-0.48%)
Feb 20, 2026 229.90 235.33 229.03 232.27 2,120,205 +0.16(+0.07%)
Feb 19, 2026 235.27 238.65 229.73 232.11 2,451,605 -5.22(-2.20%)
Feb 18, 2026 248.08 249.22 235.46 237.33 2,884,682 -7.76(-3.17%)
Feb 17, 2026 244.06 246.53 237.92 245.09 1,727,910 +0.66(+0.27%)
Feb 13, 2026 239.95 244.61 237.69 244.43 2,012,976 +2.24(+0.92%)
Feb 12, 2026 252.17 256.36 239.52 242.19 3,627,245 -7.56(-3.03%)
Feb 11, 2026 240.83 250.85 239.24 249.75 4,862,777 +13.13(+5.55%)
Feb 10, 2026 227.61 239.50 227.29 236.62 3,012,783 +7.71(+3.37%)
Feb 09, 2026 221.41 229.26 221.30 228.91 2,606,186 +4.61(+2.06%)
Feb 06, 2026 224.77 226.43 220.10 224.30 4,588,364 +2.17(+0.98%)
Feb 05, 2026 224.59 229.02 219.61 222.13 2,759,476 -4.73(-2.08%)
Feb 04, 2026 219.45 228.47 217.66 226.86 5,830,097 +6.20(+2.81%)
Feb 03, 2026 219.76 221.51 207.01 220.66 8,718,738 -10.42(-4.51%)
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.