NXPI: NXP Semiconductors N.V.

As of Wednesday, March 19th, 2025

$ 207.38

+0.28 +0.14%

Open: 206.18
High: 211.36
Low: 206.03
Volume: 1,640,310
Previous Close on Tuesday, March 18th, 2025

$ 207.10

-2.73 -1.30%

Open: 207.45
High: 208.99
Low: 205.27
Volume: 1,860,863

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-19 206.18 211.36 206.03 207.38 1,640,310 +0.28 +0.14
2025-03-18 207.45 208.99 205.27 207.10 1,860,863 -2.73 -1.30
2025-03-17 204.86 212.12 204.86 209.83 2,058,483 +3.67 +1.78
2025-03-14 204.80 206.96 203.48 206.16 2,771,372 +5.14 +2.56
2025-03-13 204.07 208.00 200.06 201.02 1,791,636 -3.43 -1.68
2025-03-12 208.07 209.98 203.63 204.45 2,288,090 -1.35 -0.66
2025-03-11 209.10 209.76 199.88 205.80 3,195,507 -3.04 -1.46
2025-03-10 217.47 218.07 206.94 208.84 3,743,153 -13.72 -6.16
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 212.12
On 2025-03-17		 200.06
On 2025-03-13		 2.93 1.43 212.12
On 2025-03-17		 205.27
On 2025-03-18		 -3.23 206.30
10D 223.80
On 2025-03-07		 199.88
On 2025-03-11		 -9.39 -4.33 223.80
On 2025-03-07		 199.88
On 2025-03-11		 -10.69 208.76
20D 255.45
On 2025-02-20		 199.88
On 2025-03-11		 -38.20 -15.56 255.45
On 2025-02-20		 199.88
On 2025-03-11		 -21.76 216.90
WTD 212.12
On 2025-03-17		 204.86
On 2025-03-17		 1.22 0.59 212.12
On 2025-03-17		 205.27
On 2025-03-18		 -3.23 208.10
MTD 223.80
On 2025-03-07		 199.88
On 2025-03-11		 -8.21 -3.81 223.80
On 2025-03-07		 199.88
On 2025-03-11		 -10.69 210.16
As of Wednesday, March 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.57 +4.78 +2.38 3,562,613
KO

The Coca-Cola Company

69.28 -0.10 -0.14 14,777,770
PFE

Pfizer Inc.

26.21 -0.10 -0.38 42,495,080
VZ

Verizon Communications Inc.

43.94 -0.29 -0.66 14,326,805
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,964.63 +383.32 +0.92 577,536,904
DJTA

Dow Jones Transportation Average

14,691.92 +72.32 +0.49 146,301,242
SPX

S&P 500 Index

5,675.29 +60.63 +1.08
OEX

S&P 100 Index

2,743.16 +31.18 +1.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,736.66 +253.30 +1.30
NYA

NYSE Composite Index

19,581.32 +159.74 +0.82
XAX

NYSE AMEX Composite Index

5,118.39 +64.79 +1.28
RUI

RUSSELL 1000 Index

3,105.70 +35.01 +1.14
RUT

Russell 2000 Index

2,082.08 +32.14 +1.57
RUA

Russell 3000 Index

3,231.80 +37.04 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.20 -0.43 -1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.78 -3.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.83 -1.14 -5.19
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,780.30 +79.70 +0.82
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

207.38 +0.28 +0.14 1,640,310