NXPI: NXP Semiconductors N.V.

As of Wednesday, November 20th, 2024

$ 220.34

+0.43 +0.20%

Open: 217.20
High: 220.47
Low: 216.06
Volume: 2,123,749
Previous Close on Tuesday, November 19th, 2024

$ 219.91

-0.28 -0.13%

Open: 218.55
High: 220.59
Low: 217.25
Volume: 1,501,732

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 217.20 220.47 216.06 220.34 2,123,749 +0.43 +0.20
2024-11-19 218.55 220.59 217.25 219.91 1,501,732 -0.28 -0.13
2024-11-18 217.20 220.42 216.04 220.19 2,467,002 +3.15 +1.45
2024-11-15 221.83 223.96 216.59 217.04 2,784,748 -6.92 -3.09
2024-11-14 223.88 225.33 221.37 223.96 2,249,596 +1.00 +0.45
2024-11-13 221.57 225.44 221.44 222.96 3,144,684 -1.83 -0.81
2024-11-12 225.31 226.99 221.85 224.79 2,527,966 -2.25 -0.99
2024-11-11 230.98 231.42 223.71 227.04 2,668,979 -6.85 -2.93
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 225.33
On 2024-11-14		 216.04
On 2024-11-18		 -2.62 -1.18 225.33
On 2024-11-14		 216.04
On 2024-11-18		 -4.12 220.29
10D 238.85
On 2024-11-07		 216.04
On 2024-11-18		 -11.04 -4.77 238.85
On 2024-11-07		 216.04
On 2024-11-18		 -9.55 224.62
20D 256.62
On 2024-10-29		 216.04
On 2024-11-18		 -15.98 -6.76 256.62
On 2024-10-29		 216.04
On 2024-11-18		 -15.81 232.25
WTD 220.59
On 2024-11-19		 216.04
On 2024-11-18		 3.30 1.52 220.59
On 2024-11-19		 216.06
On 2024-11-20		 -2.05 220.15
MTD 240.17
On 2024-11-01		 216.04
On 2024-11-18		 -14.16 -6.04 240.17
On 2024-11-01		 216.04
On 2024-11-18		 -10.05 226.98
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

70.97 -0.63 -0.88 439,269
AIHS

Senmiao Technology Limited

0.99 -0.02 -1.50 9,248
NWSA

News Corporation Class A

29.15 +0.35 +1.22 3,834,866
TREE

LendingTree Inc.

42.99 +0.05 +0.12 225,632
NXPI

NXP Semiconductors N.V.

220.34 +0.43 +0.20 2,123,749