NXPI: NXP Semiconductors N.V.

As of Friday, February 7th, 2025

$ 212.93

-3.89 -1.79%

Open: 215.47
High: 217.86
Low: 211.27
Volume: 2,143,187
Previous Close on Thursday, February 6th, 2025

$ 216.82

+3.58 +1.68%

Open: 216.50
High: 220.62
Low: 214.66
Volume: 2,845,759

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-02-07 215.47 217.86 211.27 212.93 2,143,187 -3.89 -1.79
2025-02-06 216.50 220.62 214.66 216.82 2,845,759 +3.58 +1.68
2025-02-05 201.76 214.13 201.58 213.24 4,423,978 +10.84 +5.36
2025-02-04 207.84 210.00 198.87 202.40 3,672,268 -2.33 -1.14
2025-02-03 203.00 207.08 198.21 204.73 4,477,207 -3.82 -1.83
2025-01-31 212.00 215.85 208.31 208.55 3,019,426 -2.84 -1.34
2025-01-30 211.64 212.76 206.81 211.39 3,204,849 -1.62 -0.76
2025-01-29 213.23 215.74 211.74 213.01 1,739,422 -0.42 -0.20
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 220.62
On 2025-02-06		 198.21
On 2025-02-03		 4.38 2.10 220.62
On 2025-02-06		 211.27
On 2025-02-07		 -4.24 210.02
10D 220.62
On 2025-02-06		 198.21
On 2025-02-03		 -0.50 -0.23 219.74
On 2025-01-27		 198.21
On 2025-02-03		 -9.80 211.16
20D 220.62
On 2025-02-06		 198.21
On 2025-02-03		 3.21 1.53 219.91
On 2025-01-23		 198.21
On 2025-02-03		 -9.87 211.99
WTD 220.62
On 2025-02-06		 198.21
On 2025-02-03		 4.38 2.10 220.62
On 2025-02-06		 211.27
On 2025-02-07		 -4.24 210.02
MTD 220.62
On 2025-02-06		 198.21
On 2025-02-03		 4.38 2.10 220.62
On 2025-02-06		 211.27
On 2025-02-07		 -4.24 210.02
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

212.93 -3.89 -1.79 2,143,187