NXPI: NXP Semiconductors N.V.

As of Friday, January 17th, 2025

$ 215.36

+4.60 +2.18%

Open: 216.41
High: 217.46
Low: 213.97
Volume: 1,912,360
Previous Close on Thursday, January 16th, 2025

$ 210.76

-2.80 -1.31%

Open: 215.25
High: 215.42
Low: 209.78
Volume: 1,631,849

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 216.41 217.46 213.97 215.36 1,909,044 +4.60 +2.18
2025-01-16 215.25 215.42 209.78 210.76 1,631,849 -2.80 -1.31
2025-01-15 215.26 216.66 213.49 213.56 3,119,034 +2.93 +1.39
2025-01-14 208.58 210.65 206.73 210.63 1,513,135 +3.80 +1.84
2025-01-13 203.12 207.21 202.25 206.83 1,628,863 +0.08 +0.04
2025-01-10 209.63 211.32 206.38 206.75 2,367,763 -2.97 -1.42
2025-01-08 212.14 213.32 207.34 209.72 2,191,794 -2.86 -1.35
2025-01-07 213.88 218.94 211.24 212.58 2,311,806 -0.83 -0.39
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 217.46
On 2025-01-17		 202.25
On 2025-01-13		 8.61 4.16 216.66
On 2025-01-15		 209.78
On 2025-01-16		 -3.18 211.43
10D 218.94
On 2025-01-07		 202.25
On 2025-01-13		 9.15 4.44 218.94
On 2025-01-07		 202.25
On 2025-01-13		 -7.62 210.85
20D 223.36
On 2024-12-18		 202.25
On 2025-01-13		 -3.66 -1.67 223.36
On 2024-12-18		 202.25
On 2025-01-13		 -9.45 210.80
WTD 217.46
On 2025-01-17		 202.25
On 2025-01-13		 8.61 4.16 216.66
On 2025-01-15		 209.78
On 2025-01-16		 -3.18 211.43
MTD 218.94
On 2025-01-07		 202.25
On 2025-01-13		 7.51 3.61 218.94
On 2025-01-07		 202.25
On 2025-01-13		 -7.62 210.42
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

215.36 +4.60 +2.18 1,912,360