NXPI: NXP Semiconductors N.V.

As of Monday, March 18th, 2024

$ 236.62

-0.92 -0.39%

Open: 240.17
High: 241.99
Low: 236.31
Volume: 2,236,835
Previous Close on Friday, March 15th, 2024

$ 237.54

-6.19 -2.54%

Open: 234.49
High: 239.31
Low: 233.00
Volume: 5,827,273
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 240.17 241.99 236.31 236.62 2,236,835 -0.92 -0.39
2024-03-15 234.49 239.31 233.00 237.54 5,827,273 -6.19 -2.54
2024-03-14 250.35 251.35 241.32 243.73 3,518,036 -7.25 -2.89
2024-03-13 253.69 254.35 250.16 250.98 2,457,703 -6.48 -2.52
2024-03-12 256.19 257.99 251.73 257.46 2,102,517 +4.17 +1.65
2024-03-11 250.63 254.31 249.72 253.29 2,018,442 +1.26 +0.50
2024-03-08 259.92 262.91 251.79 252.03 2,472,839 -7.01 -2.71
2024-03-07 253.72 264.26 253.17 259.04 2,939,055 +7.79 +3.10

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 257.99
On 2024-03-12
233.00
On 2024-03-15
-16.67 -6.58 257.99
On 2024-03-12
233.00
On 2024-03-15
-9.69 245.27
10D 264.26
On 2024-03-07
233.00
On 2024-03-15
-17.68 -6.95 264.26
On 2024-03-07
233.00
On 2024-03-15
-11.83 249.04
20D 264.26
On 2024-03-07
227.31
On 2024-02-20
4.46 1.92 264.26
On 2024-03-07
233.00
On 2024-03-15
-11.83 246.52
WTD 241.99
On 2024-03-18
236.31
On 2024-03-18
-0.92 -0.39 -- -- -- 236.62
MTD 264.26
On 2024-03-07
233.00
On 2024-03-15
-13.11 -5.25 264.26
On 2024-03-07
233.00
On 2024-03-15
-11.83 250.18
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

236.62 -0.92 -0.39 2,236,835