NXPI: NXP Semiconductors N.V.

As of Wednesday, January 14th, 2026

$ 240.81

+1.72 +0.72%

Open: 236.62
High: 240.91
Low: 235.33
Volume: 1,986,665
Previous Close on Tuesday, January 13th, 2026

$ 239.09

+0.76 +0.32%

Open: 238.33
High: 240.31
Low: 237.20
Volume: 1,731,044

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-14 236.62 240.91 235.33 240.81 1,986,665 +1.72 +0.72
2026-01-13 238.33 240.31 237.20 239.09 1,731,044 +0.76 +0.32
2026-01-12 238.23 240.40 235.69 238.33 2,332,666 -2.82 -1.17
2026-01-09 237.36 242.88 236.40 241.15 2,731,816 +3.26 +1.37
2026-01-08 236.31 239.43 231.84 237.89 2,162,881 -1.45 -0.61
2026-01-07 241.61 244.30 236.17 239.34 2,794,913 -6.61 -2.69
2026-01-06 228.30 246.89 228.30 245.95 4,416,709 +22.07 +9.86
2026-01-05 222.50 230.42 221.85 223.88 2,847,943 +2.60 +1.17
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 242.88
On 2026-01-09		 231.84
On 2026-01-08		 1.47 0.61 242.88
On 2026-01-09		 235.33
On 2026-01-14		 -3.11 239.45
10D 246.89
On 2026-01-06		 216.88
On 2025-12-31		 20.83 9.47 246.89
On 2026-01-06		 231.84
On 2026-01-08		 -6.10 234.48
20D 246.89
On 2026-01-06		 216.88
On 2025-12-31		 8.98 3.87 233.00
On 2025-12-16		 216.88
On 2025-12-31		 -6.92 229.48
WTD 240.91
On 2026-01-14		 235.33
On 2026-01-14		 -0.34 -0.14 240.40
On 2026-01-12		 237.20
On 2026-01-13		 -1.33 239.41
MTD 246.89
On 2026-01-06		 219.44
On 2026-01-02		 23.75 10.94 246.89
On 2026-01-06		 231.84
On 2026-01-08		 -6.10 236.41
As of Wednesday, January 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

318.88 -8.35 -2.55 3,850,705
KO

The Coca-Cola Company

71.44 +0.20 +0.28 16,727,072
PFE

Pfizer Inc.

25.58 +0.43 +1.71 53,710,275
VZ

Verizon Communications Inc.

39.83 +0.82 +2.10 25,664,821
VIX

CBOE Volatility Index

16.75 +0.77 +4.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,149.63 -42.36 -0.09 530,675,327
DJTA

Dow Jones Transportation Average

18,058.88 +3.71 +0.02 143,355,493
SPX

S&P 500 Index

6,926.60 -37.14 -0.53
OEX

S&P 100 Index

3,435.01 -25.84 -0.75
NDX

NASDAQ 100 Index

25,465.94 -276.01 -1.07
NYA

NYSE Composite Index

22,721.23 +65.78 +0.29
XAX

NYSE AMEX Composite Index

7,623.39 +179.12 +2.41
RUI

RUSSELL 1000 Index

3,783.67 -18.83 -0.50
RUT

Russell 2000 Index

2,651.64 +18.53 +0.70
RUA

Russell 3000 Index

3,944.93 -17.46 -0.44
VIX

CBOE Volatility Index

16.75 +0.77 +4.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.92 +0.25 +1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.53 +0.32 +1.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.37 +0.52 +2.76
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,847.54 -154.57 -1.29
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

240.81 +1.72 +0.72 1,986,665