NXPI: NXP Semiconductors N.V.

As of Friday, April 19th, 2024

$ 219.35

-- 0 0%

Open: 219.35
High: 219.35
Low: 219.35
Volume: N/A
Previous Close on Thursday, April 18th, 2024

$ 219.35

-7.57 -3.34%

Open: 222.00
High: 223.38
Low: 217.35
Volume: 3,494,658

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 222.00 223.38 217.35 219.35 3,494,658 -7.57 -3.34
2024-04-17 231.07 231.46 225.84 226.92 1,935,384 -3.76 -1.63
2024-04-16 231.62 232.55 227.98 230.68 1,638,999 +0.57 +0.25
2024-04-15 237.49 237.50 228.39 230.11 2,298,917 -3.50 -1.50
2024-04-12 239.62 240.89 232.76 233.61 2,596,463 -10.72 -4.39
2024-04-11 242.85 244.90 240.52 244.33 1,692,204 +3.25 +1.35
2024-04-10 246.73 248.51 240.20 241.08 2,027,448 -10.75 -4.27
2024-04-09 247.21 251.96 246.37 251.83 1,706,061 +6.91 +2.82
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 240.89
On 2024-04-12		 217.35
On 2024-04-18		 -24.98 -10.22 240.89
On 2024-04-12		 217.35
On 2024-04-18		 -9.77 228.13
10D 251.96
On 2024-04-09		 217.35
On 2024-04-18		 -19.82 -8.29 251.96
On 2024-04-09		 217.35
On 2024-04-18		 -13.74 236.38
20D 251.96
On 2024-04-09		 217.35
On 2024-04-18		 -21.92 -9.09 251.96
On 2024-04-09		 217.35
On 2024-04-18		 -13.74 239.85
WTD 237.50
On 2024-04-15		 217.35
On 2024-04-18		 -14.26 -6.10 237.50
On 2024-04-15		 217.35
On 2024-04-18		 -8.48 226.77
MTD 251.96
On 2024-04-09		 217.35
On 2024-04-18		 -28.42 -11.47 251.96
On 2024-04-09		 217.35
On 2024-04-18		 -13.74 238.14
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

151.42 -1.53 -1.00 2,446,357
KO

The Coca-Cola Company

59.38 +0.47 +0.80 3,303,148
PFE

Pfizer Inc.

25.63 +0.24 +0.93 9,968,738
VZ

Verizon Communications Inc.

40.31 +0.18 +0.44 4,839,559
VIX

CBOE Volatility Index

18.61 +0.61 +3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,967.54 +192.16 +0.51 104,083,086
DJTA

Dow Jones Transportation Average

15,086.12 +139.19 +0.93 30,441,737
SPX

S&P 500 Index

5,002.12 -9.00 -0.18
OEX

S&P 100 Index

2,368.58 -10.06 -0.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,251.08 -143.23 -0.82
NYA

NYSE Composite Index

17,467.78 +79.69 +0.46
XAX

NYSE AMEX Composite Index

4,860.01 +81.81 +1.71
RUI

RUSSELL 1000 Index

2,739.11 -4.01 -0.15
RUT

Russell 2000 Index

1,947.46 +4.50 +0.23
RUA

Russell 3000 Index

2,858.31 -3.65 -0.13
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.61 +0.61 +3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.08 +0.37
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.98 +0.21 +1.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 +0.31 +1.66
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,518.36 -66.84 -0.78
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

219.35 0.00 0.00