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:

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 242.25 246.14 240.48 245.44 1,631,215 +6.38(+2.67%)
Mar 26, 2024 242.19 243.33 238.79 239.06 1,442,702 -1.28(-0.53%)
Mar 25, 2024 240.90 242.52 238.61 240.34 1,703,458 -3.99(-1.63%)
Mar 22, 2024 244.35 247.18 243.31 244.33 2,236,544 -1.78(-0.72%)
Mar 21, 2024 246.65 249.97 244.56 246.11 2,926,562 +4.84(+2.01%)
Mar 20, 2024 235.58 241.74 234.55 241.27 2,102,250 +5.90(+2.51%)
Mar 19, 2024 233.90 237.12 232.54 235.37 2,181,719 -0.24(-0.10%)
Mar 18, 2024 239.14 240.95 235.30 235.60 2,246,494 -0.92(-0.39%)
Mar 15, 2024 233.48 238.28 232.00 236.52 5,852,432 -6.16(-2.54%)
Mar 14, 2024 249.28 250.27 240.28 242.68 3,535,250 -7.22(-2.89%)
Mar 13, 2024 252.60 253.26 249.08 249.90 2,468,292 -6.45(-2.52%)
Mar 12, 2024 255.09 256.88 250.65 256.36 2,113,415 +4.15(+1.65%)
Mar 11, 2024 249.56 253.21 248.65 252.20 2,029,173 +1.25(+0.50%)
Mar 08, 2024 258.81 261.78 250.71 250.95 2,492,643 -6.98(-2.71%)
Mar 07, 2024 252.63 263.13 252.08 257.93 2,954,921 +7.76(+3.10%)
Mar 06, 2024 250.99 254.26 249.26 250.17 2,538,643 +2.78(+1.12%)
Mar 05, 2024 250.63 253.19 245.73 247.39 2,329,297 -5.81(-2.30%)
Mar 04, 2024 258.38 258.38 252.64 253.21 2,679,080 -3.20(-1.25%)
Mar 01, 2024 250.80 257.97 249.22 256.40 2,455,301 +7.75(+3.12%)
Feb 29, 2024 246.88 249.23 244.61 248.66 3,388,705 +5.73(+2.36%)
Feb 28, 2024 242.07 244.81 240.96 242.93 1,495,125 -1.74(-0.71%)
Feb 27, 2024 244.82 251.75 243.95 244.68 2,448,768 +1.93(+0.80%)
Feb 26, 2024 239.33 243.95 239.12 242.74 1,602,682 +4.92(+2.07%)
Feb 23, 2024 239.79 240.29 236.48 237.82 1,825,647 -0.65(-0.27%)
Feb 22, 2024 240.43 241.36 236.09 238.47 3,187,012 +4.16(+1.78%)
Feb 21, 2024 229.03 234.34 228.68 234.31 1,646,900 +3.95(+1.72%)
Feb 20, 2024 229.01 231.20 226.34 230.36 2,149,538 -0.81(-0.35%)
Feb 16, 2024 233.49 235.68 230.31 231.16 1,482,602 -2.32(-0.99%)
Feb 15, 2024 234.41 237.11 233.03 233.48 2,086,534 +0.53(+0.23%)
Feb 14, 2024 232.96 234.45 231.43 232.96 1,832,735 +1.88(+0.81%)
Feb 13, 2024 229.11 233.22 227.12 231.07 2,735,150 -4.59(-1.95%)
Feb 12, 2024 233.00 240.22 232.10 235.66 2,799,502 +3.12(+1.34%)
Feb 09, 2024 228.88 232.66 227.35 232.55 2,632,816 +5.69(+2.51%)
Feb 08, 2024 220.49 227.87 220.49 226.85 2,852,015 +6.43(+2.92%)
Feb 07, 2024 224.03 224.03 217.67 220.42 2,800,215 -1.62(-0.73%)
Feb 06, 2024 220.03 224.45 217.90 222.04 3,965,565 +1.97(+0.90%)
Feb 05, 2024 217.42 222.46 217.06 220.07 4,114,628 +6.00(+2.80%)
Feb 02, 2024 209.26 214.63 208.96 214.07 2,145,491 +1.97(+0.93%)
Feb 01, 2024 210.78 213.12 208.54 212.10 1,976,699 +2.43(+1.16%)
Jan 31, 2024 211.97 214.40 208.85 209.67 3,164,245 -4.58(-2.14%)
Jan 30, 2024 214.62 216.32 213.31 214.25 1,714,887 -2.29(-1.06%)
Jan 29, 2024 216.00 216.64 212.38 216.54 1,835,902 +2.34(+1.09%)
Jan 26, 2024 217.18 218.01 213.44 214.20 2,434,988 -4.27(-1.96%)
Jan 25, 2024 222.03 222.93 216.90 218.47 2,562,264 -2.27(-1.03%)
Jan 24, 2024 221.78 223.91 218.71 220.74 2,810,826 -2.23(-1.00%)
Jan 23, 2024 219.41 223.91 218.51 222.97 2,500,717 +5.07(+2.33%)
Jan 22, 2024 218.69 222.04 216.41 217.90 2,455,766 +0.48(+0.22%)
Jan 19, 2024 212.43 218.51 211.55 217.42 2,761,953 +6.72(+3.19%)
Jan 18, 2024 209.81 211.76 208.06 210.70 3,161,658 +6.10(+2.98%)
Jan 17, 2024 205.05 205.12 200.72 204.60 2,155,566 -3.50(-1.68%)
Jan 16, 2024 209.79 210.50 205.43 208.09 1,757,149 -0.12(-0.06%)
Jan 12, 2024 210.39 211.29 206.68 208.21 1,253,623 -2.37(-1.13%)
Jan 11, 2024 210.09 211.58 206.42 210.58 2,148,095 +0.20(+0.09%)
Jan 10, 2024 210.95 211.60 206.29 210.38 1,766,967 -0.42(-0.20%)
Jan 09, 2024 207.24 212.16 206.83 210.80 2,031,987 -0.46(-0.22%)
Jan 08, 2024 206.41 212.12 206.37 211.26 1,931,106 +6.42(+3.14%)
Jan 05, 2024 207.10 208.06 203.78 204.84 2,256,090 -2.03(-0.98%)
Jan 04, 2024 203.42 209.64 203.43 206.87 3,897,372 -8.28(-3.85%)
Jan 03, 2024 216.65 217.31 213.16 215.15 1,932,235 -5.08(-2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.