NXPI: NXP Semiconductors N.V.

As of Wednesday, April 16th, 2025

$ 168.59

-3.04 -1.77%

Open: 165.25
High: 170.45
Low: 163.16
Volume: 4,697,954
Previous Close on Tuesday, April 15th, 2025

$ 171.63

+1.09 +0.64%

Open: 172.72
High: 174.51
Low: 169.46
Volume: 1,922,715

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 165.25 170.45 163.16 168.59 4,697,949 -3.04 -1.77
2025-04-15 172.72 174.51 169.46 171.63 1,922,715 +1.09 +0.64
2025-04-14 172.45 173.34 166.76 170.55 2,349,300 +1.76 +1.04
2025-04-11 164.34 169.81 158.66 168.79 5,168,534 +3.20 +1.93
2025-04-10 176.12 177.86 159.53 165.59 6,149,762 -20.28 -10.91
2025-04-09 156.52 187.51 152.21 185.87 8,771,916 +32.37 +21.09
2025-04-08 164.58 169.00 148.09 153.50 5,093,833 -9.79 -6.00
2025-04-07 156.54 173.55 152.37 163.29 6,404,001 +2.48 +1.54
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 177.86
On 2025-04-10		 158.66
On 2025-04-11		 -17.28 -9.30 177.86
On 2025-04-10		 158.66
On 2025-04-11		 -10.80 169.03
10D 187.51
On 2025-04-09		 148.09
On 2025-04-08		 -25.08 -12.95 185.31
On 2025-04-03		 148.09
On 2025-04-08		 -20.09 168.05
20D 216.63
On 2025-03-25		 148.09
On 2025-04-08		 -38.79 -18.70 216.63
On 2025-03-25		 148.09
On 2025-04-08		 -31.64 183.79
WTD 174.51
On 2025-04-15		 163.16
On 2025-04-16		 -0.20 -0.12 174.51
On 2025-04-15		 163.16
On 2025-04-16		 -6.50 170.26
MTD 196.59
On 2025-04-02		 148.09
On 2025-04-08		 -21.47 -11.30 196.59
On 2025-04-02		 148.09
On 2025-04-08		 -24.67 172.01
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

168.59 -3.04 -1.77 4,697,954