NXPI: NXP Semiconductors N.V.

As of Tuesday, November 10th, 2026

$ 250.92

-6.07 -2.36%

Open: 251.82
High: 263.12
Low: 250.59
Volume: 3,164,862
Previous Close on Monday, November 9th, 2026

$ 256.99

+8.70 +3.50%

Open: 248.50
High: 261.99
Low: 247.03
Volume: 9,465,035

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 251.82 263.12 250.59 250.92 3,164,738 -6.07 -2.36
2026-11-09 248.50 261.99 247.03 256.99 9,465,035 +8.70 +3.50
2026-11-06 249.02 251.16 242.13 248.29 7,014,801 +3.86 +1.58
2026-11-05 259.67 265.47 244.42 244.43 12,416,023 -20.58 -7.77
2026-11-04 263.60 272.08 258.80 265.01 5,242,219 +2.22 +0.84
2026-11-03 264.72 267.33 259.16 262.79 4,155,081 +5.55 +2.16
2026-11-02 264.43 270.96 256.67 257.24 5,002,806 -2.37 -0.91
2026-10-30 259.53 265.44 251.05 259.61 8,701,621 -6.39 -2.40
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 272.08
On 2026-11-04		 242.13
On 2026-11-06		 -11.87 -4.52 272.08
On 2026-11-04		 242.13
On 2026-11-06		 -11.01 253.13
10D 272.08
On 2026-11-04		 235.00
On 2026-10-28		 -2.58 -1.02 272.08
On 2026-11-04		 242.13
On 2026-11-06		 -11.01 256.30
20D 272.08
On 2026-11-04		 218.64
On 2026-10-14		 24.60 10.87 272.08
On 2026-11-04		 242.13
On 2026-11-06		 -11.01 246.32
WTD 263.12
On 2026-11-10		 247.03
On 2026-11-09		 2.63 1.06 261.99
On 2026-11-09		 261.99
On 2026-11-09		 0.00 253.96
MTD 272.08
On 2026-11-04		 242.13
On 2026-11-06		 -8.69 -3.35 272.08
On 2026-11-04		 242.13
On 2026-11-06		 -11.01 255.10
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

250.92 -6.07 -2.36 3,164,862