NXPI: NXP Semiconductors N.V.

As of Thursday, July 3rd, 2025

$ 232.10

+0.95 +0.41%

Open: 231.15
High: 233.18
Low: 230.25
Volume: 1,298,867
Previous Close on Wednesday, July 2nd, 2025

$ 231.15

+9.94 +4.49%

Open: 224.10
High: 232.20
Low: 223.86
Volume: 2,714,182

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 231.15 233.18 230.25 232.10 1,298,867 +0.95 +0.41
2025-07-02 224.10 232.20 223.86 231.15 2,714,182 +9.94 +4.49
2025-07-01 216.59 225.57 215.45 221.21 4,047,357 +2.72 +1.24
2025-06-30 219.71 219.71 216.65 218.49 1,973,399 +1.45 +0.67
2025-06-27 218.15 220.89 215.11 217.04 2,060,451 -1.26 -0.58
2025-06-26 217.90 219.36 216.58 218.30 2,214,543 +2.02 +0.93
2025-06-25 217.52 217.93 213.81 216.28 1,781,608 -2.23 -1.02
2025-06-24 215.00 220.68 214.10 218.51 2,826,271 +7.65 +3.63
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 233.18
On 2025-07-03		 215.11
On 2025-06-27		 13.80 6.32 220.89
On 2025-06-27		 216.65
On 2025-06-30		 -1.92 224.00
10D 233.18
On 2025-07-03		 205.87
On 2025-06-23		 20.65 9.77 215.37
On 2025-06-20		 205.87
On 2025-06-23		 -4.41 219.29
20D 233.18
On 2025-07-03		 205.69
On 2025-06-05		 22.08 10.51 222.22
On 2025-06-11		 205.87
On 2025-06-23		 -7.36 216.34
WTD 233.18
On 2025-07-03		 215.45
On 2025-07-01		 15.06 6.94 219.71
On 2025-06-30		 219.71
On 2025-06-30		 0.00 225.74
MTD 233.18
On 2025-07-03		 215.45
On 2025-07-01		 13.61 6.23 225.57
On 2025-07-01		 225.57
On 2025-07-01		 0.00 228.15
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

232.10 +0.95 +0.41 1,298,867