NXPI: NXP Semiconductors N.V.

As of Friday, September 12th, 2025

$ 218.82

-4.39 -1.97%

Open: 222.66
High: 223.09
Low: 218.60
Volume: 1,843,175
Previous Close on Thursday, September 11th, 2025

$ 223.21

+3.93 +1.79%

Open: 221.53
High: 224.38
Low: 218.40
Volume: 2,997,968

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 222.66 223.09 218.60 218.82 1,843,175 -4.39 -1.97
2025-09-11 221.53 224.38 218.40 223.21 2,997,968 +3.93 +1.79
2025-09-10 224.12 224.60 219.13 219.28 3,111,984 -4.41 -1.97
2025-09-09 224.32 225.01 221.77 223.69 1,569,075 -1.81 -0.80
2025-09-08 227.40 229.42 224.62 225.50 1,876,087 -1.24 -0.55
2025-09-05 227.21 230.88 224.60 226.74 2,005,692 +1.35 +0.60
2025-09-04 224.77 225.98 218.95 225.39 2,912,437 -2.81 -1.23
2025-09-03 232.50 234.11 223.90 228.20 2,821,889 -4.46 -1.92
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 229.42
On 2025-09-08		 218.40
On 2025-09-11		 -7.92 -3.49 229.42
On 2025-09-08		 218.40
On 2025-09-11		 -4.80 222.10
10D 239.10
On 2025-08-29		 218.40
On 2025-09-11		 -20.25 -8.47 239.10
On 2025-08-29		 218.40
On 2025-09-11		 -8.66 225.83
20D 241.42
On 2025-08-28		 218.40
On 2025-09-11		 -12.72 -5.49 241.42
On 2025-08-28		 218.40
On 2025-09-11		 -9.54 229.36
WTD 229.42
On 2025-09-08		 218.40
On 2025-09-11		 -7.92 -3.49 229.42
On 2025-09-08		 218.40
On 2025-09-11		 -4.80 222.10
MTD 234.11
On 2025-09-03		 218.40
On 2025-09-11		 -16.03 -6.83 234.11
On 2025-09-03		 218.40
On 2025-09-11		 -6.71 224.83
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ABCB

Ameris Bancorp

74.38 -0.25 -0.33 338,814
BCPC

Balchem Corp.

156.34 -3.02 -1.90 149,105
GPI

Group 1 Automotive Inc.

466.32 -21.93 -4.49 255,380
CRVL

CorVel Corp.

85.59 -2.62 -2.97 120,984
NXPI

NXP Semiconductors N.V.

218.82 -4.39 -1.97 1,843,175