NXPI: NXP Semiconductors N.V.

As of Friday, May 30th, 2025

$ 195.89

-- 0 0%

Open: 195.89
High: 195.89
Low: 195.89
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 195.89

-0.32 -0.16%

Open: 200.00
High: 200.32
Low: 194.60
Volume: 1,851,302

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 200.00 200.32 194.60 195.89 1,851,302 -0.32 -0.16
2025-05-28 199.05 200.27 195.78 196.21 2,235,006 -2.69 -1.35
2025-05-27 195.30 200.45 193.78 198.90 3,908,660 +6.75 +3.51
2025-05-23 189.92 194.10 189.32 192.15 3,674,106 -4.36 -2.22
2025-05-22 209.70 211.00 196.26 196.51 5,012,044 -8.84 -4.30
2025-05-21 207.36 213.36 204.38 205.35 3,014,769 -4.73 -2.25
2025-05-20 207.68 210.95 207.68 210.08 1,662,026 -0.28 -0.13
2025-05-19 206.68 211.44 205.52 210.36 2,108,321 -2.20 -1.04
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 211.00
On 2025-05-22		 189.32
On 2025-05-23		 -9.46 -4.61 211.00
On 2025-05-22		 189.32
On 2025-05-23		 -10.27 195.93
10D 213.36
On 2025-05-21		 189.32
On 2025-05-23		 -15.44 -7.31 213.36
On 2025-05-21		 189.32
On 2025-05-23		 -11.27 202.87
20D 213.42
On 2025-05-14		 180.63
On 2025-05-06		 11.58 6.28 213.42
On 2025-05-14		 189.32
On 2025-05-23		 -11.29 198.21
WTD 200.45
On 2025-05-27		 193.78
On 2025-05-27		 3.74 1.95 200.45
On 2025-05-27		 194.60
On 2025-05-29		 -2.92 197.00
MTD 213.42
On 2025-05-14		 180.63
On 2025-05-06		 11.58 6.28 213.42
On 2025-05-14		 189.32
On 2025-05-23		 -11.29 198.21
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.72 +0.56 +0.23 704,890
KO

The Coca-Cola Company

71.86 +0.37 +0.52 2,196,213
PFE

Pfizer Inc.

23.44 -0.02 -0.06 4,568,131
VZ

Verizon Communications Inc.

43.69 +0.36 +0.83 1,916,531
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,250.80 +35.07 +0.08 118,273,812
DJTA

Dow Jones Transportation Average

14,720.26 -25.12 -0.17 22,544,330
SPX

S&P 500 Index

5,906.73 -5.44 -0.09
OEX

S&P 100 Index

2,884.00 -1.60 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,336.33 -27.62 -0.13
NYA

NYSE Composite Index

19,738.44 -5.42 -0.03
XAX

NYSE AMEX Composite Index

5,196.59 -15.53 -0.30
RUI

RUSSELL 1000 Index

3,231.95 -3.62 -0.11
RUT

Russell 2000 Index

2,065.17 -9.61 -0.46
RUA

Russell 3000 Index

3,356.08 -4.26 -0.13
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 +0.04 +0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.04 -0.19
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,854.11 -7.95 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

48.37 0.00 0.00
TAP

Molson Coors Beverage Company

53.70 0.00 0.00
CPT

Camden Property Trust

116.91 0.00 0.00
NXPI

NXP Semiconductors N.V.

195.89 0.00 0.00