NXPI: NXP Semiconductors N.V.

As of Wednesday, June 18th, 2025

$ 211.45

-1.38 -0.65%

Open: 213.57
High: 214.45
Low: 210.73
Volume: 1,925,659
Previous Close on Tuesday, June 17th, 2025

$ 212.83

-4.76 -2.19%

Open: 213.05
High: 217.27
Low: 212.58
Volume: 2,183,440

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 213.57 214.45 210.73 211.45 1,925,659 -1.38 -0.65
2025-06-17 213.05 217.27 212.58 212.83 2,183,440 -4.76 -2.19
2025-06-16 213.94 218.01 213.22 217.59 1,730,537 +6.69 +3.17
2025-06-13 212.88 215.18 210.42 210.90 1,839,819 -6.50 -2.99
2025-06-12 217.31 220.02 216.21 217.40 1,710,987 -0.01 0.00
2025-06-11 219.80 222.22 215.12 217.41 2,186,279 -1.31 -0.60
2025-06-10 214.44 220.73 213.50 218.72 2,583,583 +5.64 +2.65
2025-06-09 209.61 215.23 208.94 213.08 2,710,421 +5.40 +2.60
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 220.02
On 2025-06-12		 210.42
On 2025-06-13		 -5.96 -2.74 220.02
On 2025-06-12		 210.42
On 2025-06-13		 -4.36 214.03
10D 222.22
On 2025-06-11		 205.69
On 2025-06-05		 1.43 0.68 222.22
On 2025-06-11		 210.42
On 2025-06-13		 -5.31 213.40
20D 222.22
On 2025-06-11		 188.18
On 2025-05-30		 1.37 0.65 213.36
On 2025-05-21		 188.18
On 2025-05-30		 -11.80 205.59
WTD 218.01
On 2025-06-16		 210.73
On 2025-06-18		 0.55 0.26 218.01
On 2025-06-16		 210.73
On 2025-06-18		 -3.34 213.96
MTD 222.22
On 2025-06-11		 189.80
On 2025-06-02		 20.32 10.63 222.22
On 2025-06-11		 210.42
On 2025-06-13		 -5.31 210.44
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
EXR

Extra Space Storage Inc.

146.45 -1.44 -0.97 945,891
NXPI

NXP Semiconductors N.V.

211.45 -1.38 -0.65 1,925,659