NXPI: NXP Semiconductors N.V.
$ 207.38 |
|
+0.28 +0.14% |
Open: | 206.18 |
High: | 211.36 |
Low: | 206.03 |
Volume: | 1,640,310 |
$ 207.10
-2.73 -1.30%
Open: | 207.45 |
High: | 208.99 |
Low: | 205.27 |
Volume: | 1,860,863 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-03-19 | 206.18 | 211.36 | 206.03 | 207.38 | 1,640,310 | +0.28 | +0.14 |
2025-03-18 | 207.45 | 208.99 | 205.27 | 207.10 | 1,860,863 | -2.73 | -1.30 |
2025-03-17 | 204.86 | 212.12 | 204.86 | 209.83 | 2,058,483 | +3.67 | +1.78 |
2025-03-14 | 204.80 | 206.96 | 203.48 | 206.16 | 2,771,372 | +5.14 | +2.56 |
2025-03-13 | 204.07 | 208.00 | 200.06 | 201.02 | 1,791,636 | -3.43 | -1.68 |
2025-03-12 | 208.07 | 209.98 | 203.63 | 204.45 | 2,288,090 | -1.35 | -0.66 |
2025-03-11 | 209.10 | 209.76 | 199.88 | 205.80 | 3,195,507 | -3.04 | -1.46 |
2025-03-10 | 217.47 | 218.07 | 206.94 | 208.84 | 3,743,153 | -13.72 | -6.16 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 212.12 On 2025-03-17 |
200.06 On 2025-03-13 |
2.93 | 1.43 | 212.12 On 2025-03-17 |
205.27 On 2025-03-18 |
-3.23 | 206.30 |
10D | 223.80 On 2025-03-07 |
199.88 On 2025-03-11 |
-9.39 | -4.33 | 223.80 On 2025-03-07 |
199.88 On 2025-03-11 |
-10.69 | 208.76 |
20D | 255.45 On 2025-02-20 |
199.88 On 2025-03-11 |
-38.20 | -15.56 | 255.45 On 2025-02-20 |
199.88 On 2025-03-11 |
-21.76 | 216.90 |
WTD | 212.12 On 2025-03-17 |
204.86 On 2025-03-17 |
1.22 | 0.59 | 212.12 On 2025-03-17 |
205.27 On 2025-03-18 |
-3.23 | 208.10 |
MTD | 223.80 On 2025-03-07 |
199.88 On 2025-03-11 |
-8.21 | -3.81 | 223.80 On 2025-03-07 |
199.88 On 2025-03-11 |
-10.69 | 210.16 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
41,964.63 | +383.32 | +0.92 | 577,536,904 |
DJTA
Dow Jones Transportation Average |
14,691.92 | +72.32 | +0.49 | 146,301,242 |
SPX
S&P 500 Index |
5,675.29 | +60.63 | +1.08 | |
OEX
S&P 100 Index |
2,743.16 | +31.18 | +1.15 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,736.66 | +253.30 | +1.30 | |
NYA
NYSE Composite Index |
19,581.32 | +159.74 | +0.82 | |
XAX
NYSE AMEX Composite Index |
5,118.39 | +64.79 | +1.28 | |
RUI
RUSSELL 1000 Index |
3,105.70 | +35.01 | +1.14 | |
RUT
Russell 2000 Index |
2,082.08 | +32.14 | +1.57 | |
RUA
Russell 3000 Index |
3,231.80 | +37.04 | +1.16 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
19.90 | -1.80 | -8.29 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.20 | -0.43 | -1.90 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.34 | -0.78 | -3.53 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.83 | -1.14 | -5.19 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,780.30 | +79.70 | +0.82 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
NXPI
NXP Semiconductors N.V. |
207.38 | +0.28 | +0.14 | 1,640,310 |