NXPI: NXP Semiconductors N.V.

As of Monday, March 16th, 2026

$ 191.89

+1.03 +0.54%

Open: 194.58
High: 195.98
Low: 191.25
Volume: 2,810,165
Previous Close on Friday, March 13th, 2026

$ 190.86

-0.36 -0.19%

Open: 193.66
High: 195.50
Low: 190.16
Volume: 2,882,566

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 194.58 195.98 191.25 191.89 2,810,165 +1.03 +0.54
2026-03-13 193.66 195.50 190.16 190.86 2,882,566 -0.36 -0.19
2026-03-12 196.15 198.23 190.17 191.22 3,419,624 -8.65 -4.33
2026-03-11 204.76 207.00 198.00 199.87 2,482,534 -3.16 -1.56
2026-03-10 204.21 208.36 201.86 203.03 2,525,078 -2.22 -1.08
2026-03-09 200.15 206.25 193.02 205.25 3,696,232 +3.51 +1.74
2026-03-06 202.56 205.67 201.11 201.74 3,105,196 -8.84 -4.20
2026-03-05 214.79 215.76 207.79 210.58 2,749,328 -5.79 -2.68
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 208.36
On 2026-03-10		 190.16
On 2026-03-13		 -13.36 -6.51 208.36
On 2026-03-10		 190.16
On 2026-03-13		 -8.73 195.37
10D 219.57
On 2026-03-03		 190.16
On 2026-03-13		 -32.87 -14.62 219.57
On 2026-03-03		 190.16
On 2026-03-13		 -13.39 202.61
20D 249.23
On 2026-02-18		 190.16
On 2026-03-13		 -52.54 -21.49 249.23
On 2026-02-18		 190.16
On 2026-03-13		 -23.70 217.89
WTD 195.98
On 2026-03-16		 191.25
On 2026-03-16		 1.03 0.54 -- -- -- 191.89
MTD 225.30
On 2026-03-02		 190.16
On 2026-03-13		 -35.12 -15.47 225.30
On 2026-03-02		 190.16
On 2026-03-13		 -15.60 204.62
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
UDR

UDR Inc.

35.63 +0.22 +0.62 2,244,449
HIG

Hartford Financial Services Group Inc

134.75 +1.82 +1.37 1,238,195
REZI

Resideo Technologies Inc.

34.04 +0.48 +1.43 850,148
PAYC

Paycom Software Inc.

123.47 -2.24 -1.78 4,003,157
NXPI

NXP Semiconductors N.V.

191.89 +1.03 +0.54 2,810,165