NXPI: NXP Semiconductors N.V.

As of Thursday, June 8th, 2023

$ 187.46

+1.01 +0.54%

Open: 187.24
High: 188.82
Low: 186.23
Volume: 1,621,965
Previous Close on Wednesday, June 7th, 2023

$ 186.45

+5.19 +2.86%

Open: 182.50
High: 189.92
Low: 182.19
Volume: 2,214,876

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-08 187.24 188.82 186.23 187.46 1,621,965 +1.01 +0.54
2023-06-07 182.50 189.92 182.19 186.45 2,214,876 +5.19 +2.86
2023-06-06 175.46 181.87 174.66 181.26 1,681,112 +4.70 +2.66
2023-06-05 181.83 181.99 175.31 176.56 1,893,526 -5.04 -2.78
2023-06-02 183.24 183.99 178.67 181.60 1,547,493 +0.60 +0.33
2023-06-01 180.18 182.96 176.86 181.00 2,377,928 +1.90 +1.06
2023-05-31 180.69 182.07 177.89 179.10 5,286,119 -2.97 -1.63
2023-05-30 185.00 186.58 180.44 182.07 2,181,063 +0.89 +0.49
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 189.92
On 2023-06-07		 174.66
On 2023-06-06		 6.46 3.57 183.99
On 2023-06-02		 174.66
On 2023-06-06		 -5.07 182.67
10D 189.92
On 2023-06-07		 163.26
On 2023-05-25		 20.94 12.58 186.58
On 2023-05-30		 174.66
On 2023-06-06		 -6.39 180.80
20D 189.92
On 2023-06-07		 161.23
On 2023-05-11		 22.26 13.47 178.07
On 2023-05-22		 163.26
On 2023-05-25		 -8.32 175.53
WTD 189.92
On 2023-06-07		 174.66
On 2023-06-06		 5.86 3.23 181.99
On 2023-06-05		 174.66
On 2023-06-06		 -4.03 182.93
MTD 189.92
On 2023-06-07		 174.66
On 2023-06-06		 8.36 4.67 183.99
On 2023-06-02		 174.66
On 2023-06-06		 -5.07 182.39
As of Thursday, June 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.07 -0.01 -0.01 3,553,886
KO

The Coca-Cola Company

60.37 +0.15 +0.25 15,573,586
PFE

Pfizer Inc.

39.09 +0.20 +0.51 17,343,245
VZ

Verizon Communications Inc.

35.43 +0.17 +0.48 17,703,012
VIX

CBOE Volatility Index

13.65 -0.29 -2.08 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,833.61 +168.59 +0.50 269,168,479
DJTA

Dow Jones Transportation Average

14,401.16 -5.08 -0.04 75,960,404
SPX

S&P 500 Index

4,293.93 +26.41 +0.62 2,223,745,345
OEX

S&P 100 Index

2,001.70 +16.84 +0.85 0
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,484.54 +181.26 +1.27 975,271,191
NYA

NYSE Composite Index

15,502.64 +33.01 +0.21 0
XAX

NYSE AMEX Composite Index

4,117.70 +20.49 +0.50 0
RUI

RUSSELL 1000 Index

2,351.97 +13.45 +0.58 0
RUT

Russell 2000 Index

1,880.78 -7.67 -0.41 0
RUA

Russell 3000 Index

2,469.75 +12.75 +0.52 0
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.65