NXPI: NXP Semiconductors N.V.
$ 267.72 |
|
-1.89 -0.70% |
|
| Open: | 269.72 |
| High: | 270.18 |
| Low: | 265.76 |
| Volume: | 1,344,619 |
$ 269.61
-2.39 -0.88%
| Open: | 271.10 |
| High: | 273.37 |
| Low: | 269.55 |
| Volume: | 1,549,954 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-05-17 | 269.72 | 270.18 | 265.76 | 267.72 | 1,344,619 | -1.89 | -0.70 |
| 2024-05-16 | 271.10 | 273.37 | 269.55 | 269.61 | 1,549,954 | -2.39 | -0.88 |
| 2024-05-15 | 270.16 | 272.29 | 267.75 | 272.00 | 2,231,111 | +4.34 | +1.62 |
| 2024-05-14 | 264.70 | 268.43 | 263.94 | 267.66 | 1,618,371 | +3.73 | +1.41 |
| 2024-05-13 | 263.99 | 266.63 | 263.00 | 263.93 | 1,394,313 | +2.20 | +0.84 |
| 2024-05-10 | 262.50 | 264.00 | 260.18 | 261.73 | 1,052,489 | +0.93 | +0.36 |
| 2024-05-09 | 260.51 | 261.88 | 258.08 | 260.80 | 1,583,172 | +0.59 | +0.23 |
| 2024-05-08 | 255.58 | 260.29 | 255.58 | 260.21 | 1,565,889 | +1.56 | +0.60 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 273.37 On 2024-05-16 |
263.00 On 2024-05-13 |
5.99 | 2.29 | 273.37 On 2024-05-16 |
265.76 On 2024-05-17 |
-2.78 | 268.18 |
| 10D | 273.37 On 2024-05-16 |
255.58 On 2024-05-08 |
9.87 | 3.83 | 273.37 On 2024-05-16 |
265.76 On 2024-05-17 |
-2.78 | 264.19 |
| 20D | 273.37 On 2024-05-16 |
214.33 On 2024-04-22 |
52.60 | 24.45 | 261.15 On 2024-04-30 |
245.20 On 2024-05-02 |
-6.11 | 253.35 |
| WTD | 273.37 On 2024-05-16 |
263.00 On 2024-05-13 |
5.99 | 2.29 | 273.37 On 2024-05-16 |
265.76 On 2024-05-17 |
-2.78 | 268.18 |
| MTD | 273.37 On 2024-05-16 |
245.20 On 2024-05-02 |
11.53 | 4.50 | 258.21 On 2024-05-01 |
245.20 On 2024-05-02 |
-5.04 | 261.81 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
|
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
|
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
|
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
|
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
|
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
|
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
|
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
|
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
|
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |