NXPI: NXP Semiconductors N.V.
$ 182.62 |
|
-13.62 -6.94% |
|
| Open: | 181.52 |
| High: | 185.54 |
| Low: | 177.19 |
| Volume: | 6,948,158 |
$ 196.24
+2.69 +1.39%
| Open: | 192.87 |
| High: | 198.15 |
| Low: | 190.59 |
| Volume: | 3,655,648 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 181.52 | 185.54 | 177.19 | 182.62 | 6,948,158 | -13.62 | -6.94 |
| 2025-04-28 | 192.87 | 198.15 | 190.59 | 196.24 | 3,655,648 | +2.69 | +1.39 |
| 2025-04-25 | 189.39 | 194.59 | 188.41 | 193.55 | 2,484,001 | -0.02 | -0.01 |
| 2025-04-24 | 187.21 | 194.43 | 184.77 | 193.57 | 4,088,492 | +12.70 | +7.02 |
| 2025-04-23 | 181.46 | 185.36 | 179.51 | 180.87 | 3,914,562 | +6.21 | +3.56 |
| 2025-04-22 | 173.74 | 176.08 | 172.17 | 174.66 | 2,876,204 | +3.16 | +1.84 |
| 2025-04-21 | 166.60 | 171.95 | 166.60 | 171.50 | 2,624,136 | +0.76 | +0.45 |
| 2025-04-17 | 169.91 | 172.02 | 166.76 | 170.74 | 2,106,053 | +2.15 | +1.28 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 198.15 On 2025-04-28 |
177.19 On 2025-04-29 |
7.96 | 4.56 | 198.15 On 2025-04-28 |
177.19 On 2025-04-29 |
-10.58 | 189.37 |
| 10D | 198.15 On 2025-04-28 |
163.16 On 2025-04-16 |
12.08 | 7.08 | 198.15 On 2025-04-28 |
177.19 On 2025-04-29 |
-10.58 | 180.40 |
| 20D | 198.15 On 2025-04-28 |
148.09 On 2025-04-08 |
-7.44 | -3.91 | 196.59 On 2025-04-02 |
148.09 On 2025-04-08 |
-24.67 | 176.40 |
| WTD | 198.15 On 2025-04-28 |
177.19 On 2025-04-29 |
-10.93 | -5.65 | 198.15 On 2025-04-28 |
177.19 On 2025-04-29 |
-10.58 | 189.43 |
| MTD | 198.15 On 2025-04-28 |
148.09 On 2025-04-08 |
-7.44 | -3.91 | 196.59 On 2025-04-02 |
148.09 On 2025-04-08 |
-24.67 | 176.40 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |