NXPI: NXP Semiconductors N.V.

As of Thursday, July 10th, 2025

$ 233.19

+2.77 +1.20%

Open: 233.07
High: 236.46
Low: 230.43
Volume: 1,947,543
Previous Close on Wednesday, July 9th, 2025

$ 230.42

-1.92 -0.83%

Open: 231.78
High: 234.53
Low: 227.44
Volume: 1,819,164

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 233.07 236.46 230.43 233.19 1,947,543 +2.77 +1.20
2025-07-09 231.78 234.53 227.44 230.42 1,819,164 -1.92 -0.83
2025-07-08 228.76 234.32 227.13 232.34 2,281,508 +6.34 +2.81
2025-07-07 228.85 231.63 225.45 226.00 2,164,818 -6.10 -2.63
2025-07-03 231.15 233.18 230.25 232.10 1,298,867 +0.95 +0.41
2025-07-02 224.10 232.20 223.86 231.15 2,714,182 +9.94 +4.49
2025-07-01 216.59 225.57 215.45 221.21 4,047,357 +2.72 +1.24
2025-06-30 219.71 219.71 216.65 218.49 1,973,399 +1.45 +0.67
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 236.46
On 2025-07-10		 225.45
On 2025-07-07		 2.04 0.88 233.18
On 2025-07-03		 225.45
On 2025-07-07		 -3.31 230.81
10D 236.46
On 2025-07-10		 215.11
On 2025-06-27		 16.91 7.82 233.18
On 2025-07-03		 225.45
On 2025-07-07		 -3.31 226.02
20D 236.46
On 2025-07-10		 205.87
On 2025-06-23		 14.47 6.62 222.22
On 2025-06-11		 205.87
On 2025-06-23		 -7.36 220.12
WTD 236.46
On 2025-07-10		 225.45
On 2025-07-07		 1.09 0.47 231.63
On 2025-07-07		 231.63
On 2025-07-07		 0.00 230.49
MTD 236.46
On 2025-07-10		 215.45
On 2025-07-01		 14.70 6.73 233.18
On 2025-07-03		 225.45
On 2025-07-07		 -3.31 229.49
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

233.19 +2.77 +1.20 1,947,543