NXPI: NXP Semiconductors N.V.

As of Friday, September 11th, 2026

$ 236.62

+10.16 +4.48%

Open: 229.84
High: 238.60
Low: 228.00
Volume: 3,114,498
Previous Close on Thursday, September 10th, 2026

$ 226.47

+3.15 +1.41%

Open: 219.75
High: 226.93
Low: 218.45
Volume: 3,078,462

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 229.84 238.60 228.00 236.62 3,114,498 +10.16 +4.48
2026-09-10 219.75 226.93 218.45 226.47 3,078,462 +3.15 +1.41
2026-09-09 221.97 227.22 221.97 223.32 3,753,591 -0.55 -0.25
2026-09-08 230.22 231.30 222.32 223.87 5,537,551 -3.98 -1.75
2026-09-04 228.09 228.62 225.01 227.85 2,074,068 +2.86 +1.27
2026-09-03 225.22 227.12 222.81 224.99 2,324,230 -3.41 -1.49
2026-09-02 223.10 229.99 222.22 228.40 2,668,051 +6.00 +2.70
2026-09-01 221.70 223.16 217.30 222.40 3,115,968 -2.24 -1.00
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 238.60
On 2026-09-11		 218.45
On 2026-09-10		 11.63 5.17 231.30
On 2026-09-08		 218.45
On 2026-09-10		 -5.55 227.63
10D 238.60
On 2026-09-11		 217.30
On 2026-09-01		 10.76 4.76 231.30
On 2026-09-08		 218.45
On 2026-09-10		 -5.55 226.21
20D 238.60
On 2026-09-11		 217.30
On 2026-09-01		 4.71 2.03 238.18
On 2026-08-17		 217.30
On 2026-09-01		 -8.77 226.44
WTD 238.60
On 2026-09-11		 218.45
On 2026-09-10		 8.77 3.85 231.30
On 2026-09-08		 218.45
On 2026-09-10		 -5.55 227.57
MTD 238.60
On 2026-09-11		 217.30
On 2026-09-01		 11.98 5.33 231.30
On 2026-09-08		 218.45
On 2026-09-10		 -5.55 226.74
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

8.56 0.00 0.00 1,669,846
SIG

Signet Jewelers Limited

100.26 +2.55 +2.61 1,005,499
PENN

PENN Entertainment Inc.

17.82 +0.71 +4.15 3,398,604
NXPI

NXP Semiconductors N.V.

236.62 +10.16 +4.48 3,114,498