NXPI: NXP Semiconductors N.V.

As of Tuesday, March 11th, 2025

$ 205.80

-3.04 -1.46%

Open: 209.10
High: 209.76
Low: 199.88
Volume: 3,195,527
Previous Close on Monday, March 10th, 2025

$ 208.84

-13.72 -6.16%

Open: 217.47
High: 218.07
Low: 206.94
Volume: 3,743,153

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-03-07 214.10 223.80 212.50 222.56 4,243,314 +8.09 +3.77
2025-03-06 212.79 219.45 210.67 214.47 3,439,136 -2.30 -1.06
2025-03-05 213.33 217.56 208.67 216.77 2,521,053 +5.61 +2.66
2025-03-04 216.51 218.11 210.72 211.16 4,111,265 -5.37 -2.48
2025-03-03 220.00 222.79 213.48 216.53 4,577,208 +0.94 +0.44
2025-02-28 218.33 221.15 213.63 215.59 4,183,845 -1.28 -0.59
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 223.80
On 2025-03-07		 199.88
On 2025-03-11		 -5.36 -2.54 223.80
On 2025-03-07		 199.88
On 2025-03-11		 -10.69 213.69
10D 230.70
On 2025-02-26		 199.88
On 2025-03-11		 -22.70 -9.93 230.70
On 2025-02-26		 199.88
On 2025-03-11		 -13.36 215.80
20D 255.45
On 2025-02-20		 199.88
On 2025-03-11		 -4.25 -2.02 255.45
On 2025-02-20		 199.88
On 2025-03-11		 -21.76 222.55
WTD 218.07
On 2025-03-10		 199.88
On 2025-03-11		 -16.76 -7.53 218.07
On 2025-03-10		 199.88
On 2025-03-11		 -8.34 207.32
MTD 223.80
On 2025-03-07		 199.88
On 2025-03-11		 -9.79 -4.54 223.80
On 2025-03-07		 199.88
On 2025-03-11		 -10.69 213.73
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
HACK

ETF Managers Prime Cyber Security ETF

72.96 +0.83 +1.15 144,139
NXPI

NXP Semiconductors N.V.

205.80 -3.04 -1.46 3,195,527