NXPI: NXP Semiconductors N.V.

As of Tuesday, February 20th, 2024

$ 231.35

-0.81 -0.35%

Open: 230.00
High: 232.20
Low: 227.31
Volume: 2,133,170
Previous Close on Friday, February 16th, 2024

$ 232.16

-2.33 -0.99%

Open: 234.50
High: 236.69
Low: 231.30
Volume: 1,475,314
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 230.00 232.20 227.31 231.35 2,128,446 -0.81 -0.35
2024-02-16 234.50 236.69 231.30 232.16 1,475,314 -2.33 -0.99
2024-02-15 235.42 238.13 234.03 234.49 2,075,702 +0.53 +0.23
2024-02-14 233.96 235.46 232.43 233.96 1,824,034 +1.89 +0.81
2024-02-13 230.10 234.23 228.10 232.07 2,723,417 -4.61 -1.95
2024-02-12 234.00 241.26 233.10 236.68 2,636,167 +3.13 +1.34
2024-02-09 229.87 233.66 228.33 233.55 2,621,419 +5.72 +2.51
2024-02-08 221.44 228.85 221.44 227.83 2,573,806 +6.46 +2.92

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 238.13
On 2024-02-15
227.31
On 2024-02-20
-5.33 -2.25 238.13
On 2024-02-15
227.31
On 2024-02-20
-4.54 232.81
10D 241.26
On 2024-02-12
218.61
On 2024-02-07
10.33 4.67 241.26
On 2024-02-12
227.31
On 2024-02-20
-5.78 230.65
20D 241.26
On 2024-02-12
209.44
On 2024-02-01
12.51 5.72 224.87
On 2024-01-23
209.44
On 2024-02-01
-6.86 223.94
WTD 232.20
On 2024-02-20
227.31
On 2024-02-20
-0.81 -0.35 -- -- -- 231.35
MTD 241.26
On 2024-02-12
209.44
On 2024-02-01
20.78 9.87 241.26
On 2024-02-12
227.31
On 2024-02-20
-5.78 227.34
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,646,639
KO

The Coca-Cola Company

60.70 +1.31 +2.21 18,274,721
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,123,353
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,522,878
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 336,198,549
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,856,783
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.17 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,490.60 -24.03 -0.53
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
VIX1Y