NXPI: NXP Semiconductors N.V.

As of Tuesday, February 3rd, 2026

$ 220.66

-10.42 -4.51%

Open: 219.77
High: 221.51
Low: 207.01
Volume: 8,497,352
Previous Close on Monday, February 2nd, 2026

$ 231.08

+4.94 +2.18%

Open: 224.55
High: 234.09
Low: 224.45
Volume: 3,553,316

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-03 219.77 221.51 207.01 220.66 8,497,116 -10.42 -4.51
2026-02-02 224.55 234.09 224.45 231.08 3,553,316 +4.94 +2.18
2026-01-30 229.00 231.68 224.87 226.14 3,542,270 -7.36 -3.15
2026-01-29 239.83 240.00 226.39 233.50 2,863,197 -6.53 -2.72
2026-01-28 233.71 242.93 233.01 240.03 2,933,373 +10.61 +4.62
2026-01-27 231.83 234.21 229.24 229.42 3,094,514 -1.63 -0.71
2026-01-26 232.34 234.28 229.89 231.05 1,992,542 -1.43 -0.61
2026-01-23 236.62 236.62 229.07 232.48 3,251,949 -4.28 -1.81
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 242.93
On 2026-01-28		 207.01
On 2026-02-03		 -8.76 -3.82 242.93
On 2026-01-28		 207.01
On 2026-02-03		 -14.79 230.28
10D 242.93
On 2026-01-28		 207.01
On 2026-02-03		 -10.04 -4.35 242.93
On 2026-01-28		 207.01
On 2026-02-03		 -14.79 231.48
20D 246.89
On 2026-01-06		 207.01
On 2026-02-03		 -3.22 -1.44 246.89
On 2026-01-06		 207.01
On 2026-02-03		 -16.15 235.19
WTD 234.09
On 2026-02-02		 207.01
On 2026-02-03		 -5.48 -2.42 234.09
On 2026-02-02		 207.01
On 2026-02-03		 -11.57 225.87
MTD 234.09
On 2026-02-02		 207.01
On 2026-02-03		 -5.48 -2.42 234.09
On 2026-02-02		 207.01
On 2026-02-03		 -11.57 225.87
As of Tuesday, February 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.93 +1.22 +0.40 4,581,882
KO

The Coca-Cola Company

76.89 +1.56 +2.07 26,955,499
PFE

Pfizer Inc.

25.77 -0.89 -3.34 91,621,888
VZ

Verizon Communications Inc.

46.25 +1.64 +3.68 58,940,854
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,240.99 -166.67 -0.34 740,214,274
DJTA

Dow Jones Transportation Average

19,259.33 +382.96 +2.03 156,448,645
SPX

S&P 500 Index

6,917.81 -58.63 -0.84
OEX

S&P 100 Index

3,421.80 -32.93 -0.95
NDX

NASDAQ 100 Index

25,338.62 -399.99 -1.55
NYA

NYSE Composite Index

22,881.21 -4.44 -0.02
XAX

NYSE AMEX Composite Index

8,108.71 +313.79 +4.03
RUI

RUSSELL 1000 Index

3,770.52 -30.90 -0.81
RUT

Russell 2000 Index

2,648.50 +8.21 +0.31
RUA

Russell 3000 Index

3,931.62 -30.18 -0.76
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.31 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.24 +0.54 +2.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.35 +0.96 +4.95
 
Recent
Ticker Last Chg %Chg Volume
AM

Antero Midstream Corporation

18.64 +0.14 +0.76 2,529,534
NXPI

NXP Semiconductors N.V.

220.66 -10.42 -4.51 8,497,352