NXPI: NXP Semiconductors N.V.

As of Friday, November 14th, 2025

$ 197.10

-4.12 -2.05%

Open: 198.83
High: 199.81
Low: 196.18
Volume: 2,050,571
Previous Close on Thursday, November 13th, 2025

$ 201.22

-2.86 -1.40%

Open: 202.92
High: 204.74
Low: 199.02
Volume: 2,467,954

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 198.83 199.81 196.18 197.10 2,050,571 -4.12 -2.05
2025-11-13 202.92 204.74 199.02 201.22 2,467,954 -2.86 -1.40
2025-11-12 204.97 206.95 203.45 204.08 2,041,723 +1.22 +0.60
2025-11-11 204.05 206.05 202.09 202.86 1,725,104 -2.27 -1.11
2025-11-10 207.94 208.50 202.16 205.13 2,113,997 +0.57 +0.28
2025-11-07 204.42 204.75 198.50 204.56 2,585,991 -1.89 -0.92
2025-11-06 209.13 210.37 204.69 206.45 1,998,751 -3.99 -1.90
2025-11-05 205.17 213.09 205.04 210.44 2,306,663 +6.02 +2.94
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 208.50
On 2025-11-10		 196.18
On 2025-11-14		 -7.46 -3.65 208.50
On 2025-11-10		 196.18
On 2025-11-14		 -5.91 202.08
10D 213.09
On 2025-11-05		 196.18
On 2025-11-14		 -12.02 -5.75 213.09
On 2025-11-05		 196.18
On 2025-11-14		 -7.94 204.67
20D 224.27
On 2025-10-21		 196.18
On 2025-11-14		 -17.25 -8.05 224.27
On 2025-10-21		 196.18
On 2025-11-14		 -12.53 210.03
WTD 208.50
On 2025-11-10		 196.18
On 2025-11-14		 -7.46 -3.65 208.50
On 2025-11-10		 196.18
On 2025-11-14		 -5.91 202.08
MTD 213.09
On 2025-11-05		 196.18
On 2025-11-14		 -12.02 -5.75 213.09
On 2025-11-05		 196.18
On 2025-11-14		 -7.94 204.67
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

197.10 -4.12 -2.05 2,050,571