NXPI: NXP Semiconductors N.V.

As of Thursday, April 2nd, 2026

$ 194.55

-1.03 -0.53%

Open: 190.23
High: 195.25
Low: 188.75
Volume: 2,395,633
Previous Close on Wednesday, April 1st, 2026

$ 195.58

-1.28 -0.65%

Open: 197.44
High: 199.66
Low: 195.13
Volume: 3,403,688

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-02 190.23 195.25 188.75 194.55 2,395,633 -1.03 -0.53
2026-04-01 197.44 199.66 195.13 195.58 3,403,688 -1.28 -0.65
2026-03-31 191.39 198.06 190.34 196.86 4,167,749 +9.47 +5.05
2026-03-30 193.45 194.22 184.68 187.39 3,131,770 -4.27 -2.23
2026-03-27 195.98 196.13 190.35 191.66 2,037,499 -5.26 -2.67
2026-03-26 196.63 199.76 195.00 196.92 3,634,852 -0.69 -0.35
2026-03-25 199.20 202.00 195.98 197.61 1,583,396 +1.21 +0.62
2026-03-24 190.64 198.50 190.36 196.40 1,680,495 +3.01 +1.56
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 199.66
On 2026-04-01		 184.68
On 2026-03-30		 -2.37 -1.20 196.13
On 2026-03-27		 184.68
On 2026-03-30		 -5.84 193.21
10D 202.00
On 2026-03-25		 184.68
On 2026-03-30		 2.20 1.14 202.00
On 2026-03-25		 184.68
On 2026-03-30		 -8.57 194.17
20D 208.36
On 2026-03-10		 184.68
On 2026-03-30		 -16.03 -7.61 208.36
On 2026-03-10		 184.68
On 2026-03-30		 -11.36 195.23
WTD 199.66
On 2026-04-01		 184.68
On 2026-03-30		 2.89 1.51 199.66
On 2026-04-01		 188.75
On 2026-04-02		 -5.46 193.60
MTD 199.66
On 2026-04-01		 188.75
On 2026-04-02		 -2.31 -1.17 199.66
On 2026-04-01		 188.75
On 2026-04-02		 -5.46 195.07
As of Thursday, April 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.16 -11.52 -3.94 5,292,995
KO

The Coca-Cola Company

76.72 +0.64 +0.84 13,469,082
PFE

Pfizer Inc.

28.32 -0.23 -0.81 28,971,584
VZ

Verizon Communications Inc.

49.40 +0.01 +0.02 22,506,967
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,504.67 -61.07 -0.13 446,114,299
DJTA

Dow Jones Transportation Average

19,088.51 +159.40 +0.84 128,918,087
SPX

S&P 500 Index

6,582.69 +7.37 +0.11
OEX

S&P 100 Index

3,209.95 +0.41 +0.01
NDX

NASDAQ 100 Index

24,045.53 +25.54 +0.11
NYA

NYSE Composite Index

22,193.86 +13.14 +0.06
XAX

NYSE AMEX Composite Index

8,890.14 +65.44 +0.74
RUI

RUSSELL 1000 Index

3,595.46 +4.55 +0.13
RUT

Russell 2000 Index

2,530.04 +17.67 +0.70
RUA

Russell 3000 Index

3,749.46 +5.75 +0.15
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.73 -0.11 -0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.03 -0.14 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.72 -0.14 -0.56
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

194.55 -1.03 -0.53 2,395,633