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 (NQ: NXPI )

230.60 +0.49 (+0.21%)

Streaming Delayed Price Updated: 1:39 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	237.49	237.50	228.38	230.11	2,304,153	-3.50(-1.50%)
Apr 12, 2024	239.62	240.89	232.75	233.61	2,597,791	-10.72(-4.39%)
Apr 11, 2024	242.85	244.90	240.52	244.33	1,736,492	+3.25(+1.35%)
Apr 10, 2024	246.73	248.51	240.20	241.08	2,028,255	-10.75(-4.27%)
Apr 09, 2024	247.21	251.96	246.37	251.83	1,706,192	+6.91(+2.82%)
Apr 08, 2024	242.15	246.21	241.92	244.92	1,188,062	+3.91(+1.62%)
Apr 05, 2024	240.25	241.52	238.85	241.01	1,617,577	+1.84(+0.77%)
Apr 04, 2024	247.23	248.09	237.97	239.17	2,500,803	-4.71(-1.93%)
Apr 03, 2024	239.09	244.31	238.00	243.88	1,061,740	+3.11(+1.29%)
Apr 02, 2024	243.82	243.82	239.60	240.77	1,607,854	-5.51(-2.24%)
Apr 01, 2024	248.38	251.87	244.84	246.28	1,477,848	-1.49(-0.60%)
Mar 28, 2024	245.89	248.31	247.66	247.77	1,937,921	+2.33(+0.95%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Nxp Semiconductors (NQ: NXPI )

Historical Prices