NXPI: NXP Semiconductors N.V.

As of Friday, June 13th, 2025

$ 210.90

-6.50 -2.99%

Open: 212.88
High: 215.18
Low: 210.42
Volume: 1,839,819
Previous Close on Thursday, June 12th, 2025

$ 217.40

-0.01 0.00%

Open: 217.31
High: 220.02
Low: 216.21
Volume: 1,710,987

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 212.88 215.18 210.42 210.90 1,839,819 -6.50 -2.99
2025-06-12 217.31 220.02 216.21 217.40 1,710,987 -0.01 0.00
2025-06-11 219.80 222.22 215.12 217.41 2,186,279 -1.31 -0.60
2025-06-10 214.44 220.73 213.50 218.72 2,583,583 +5.64 +2.65
2025-06-09 209.61 215.23 208.94 213.08 2,710,421 +5.40 +2.60
2025-06-06 210.60 211.00 207.39 207.68 1,901,154 +0.78 +0.38
2025-06-05 210.93 213.50 205.69 206.90 2,361,853 -3.12 -1.49
2025-06-04 202.26 211.09 201.28 210.02 3,855,984 +11.06 +5.56
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 222.22
On 2025-06-11		 208.94
On 2025-06-09		 3.22 1.55 222.22
On 2025-06-11		 210.42
On 2025-06-13		 -5.31 215.50
10D 222.22
On 2025-06-11		 189.80
On 2025-06-02		 19.77 10.34 222.22
On 2025-06-11		 210.42
On 2025-06-13		 -5.31 209.39
20D 222.22
On 2025-06-11		 188.18
On 2025-05-30		 0.17 0.08 213.36
On 2025-05-21		 188.18
On 2025-05-30		 -11.80 205.15
WTD 222.22
On 2025-06-11		 208.94
On 2025-06-09		 3.22 1.55 222.22
On 2025-06-11		 210.42
On 2025-06-13		 -5.31 215.50
MTD 222.22
On 2025-06-11		 189.80
On 2025-06-02		 19.77 10.34 222.22
On 2025-06-11		 210.42
On 2025-06-13		 -5.31 209.39
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
GPC

Genuine Parts Company

119.68 -2.45 -2.01 1,231,210
AMT

American Tower Corporation

214.80 -2.90 -1.33 2,455,578
CL

Colgate-Palmolive Co.

90.26 -2.88 -3.09 5,331,862
SATS

EchoStar Corporation

16.84 -1.24 -6.83 4,932,330
NXPI

NXP Semiconductors N.V.

210.90 -6.50 -2.99 1,839,819