NXPI: NXP Semiconductors N.V.

As of Friday, April 26th, 2024

$ 238.08

-- 0 0%

Open: 238.08
High: 238.08
Low: 238.08
Volume: N/A
Previous Close on Thursday, April 25th, 2024

$ 238.08

+3.04 +1.29%

Open: 236.86
High: 239.59
Low: 233.75
Volume: 2,048,143

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 236.86 239.59 233.75 238.08 2,048,143 +3.04 +1.29
2024-04-24 235.46 237.69 232.32 235.04 3,772,526 +9.35 +4.14
2024-04-23 219.02 226.89 218.85 225.69 2,699,122 +7.03 +3.22
2024-04-22 218.67 220.20 214.33 218.66 2,221,017 +3.54 +1.65
2024-04-19 219.35 220.34 213.02 215.12 2,694,390 -4.23 -1.93
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
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 239.59
On 2024-04-25		 213.02
On 2024-04-19		 18.73 8.54 220.34
On 2024-04-19		 214.33
On 2024-04-22		 -2.73 226.52
10D 240.89
On 2024-04-12		 213.02
On 2024-04-19		 -6.25 -2.56 240.89
On 2024-04-12		 213.02
On 2024-04-19		 -11.57 227.33
20D 251.96
On 2024-04-09		 213.02
On 2024-04-19		 -7.36 -3.00 251.96
On 2024-04-09		 213.02
On 2024-04-19		 -15.45 235.72
WTD 239.59
On 2024-04-25		 214.33
On 2024-04-22		 22.96 10.67 220.20
On 2024-04-22		 220.20
On 2024-04-22		 0.00 229.37
MTD 251.96
On 2024-04-09		 213.02
On 2024-04-19		 -9.69 -3.91 251.96
On 2024-04-09		 213.02
On 2024-04-19		 -15.45 235.08
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

160.69 -0.57 -0.35 1,895,748
KO

The Coca-Cola Company

61.67 -0.08 -0.12 2,623,434
PFE

Pfizer Inc.

25.39 +0.13 +0.49 11,714,735
VZ

Verizon Communications Inc.

39.70 +0.48 +1.22 3,614,927
VIX

CBOE Volatility Index

15.49 +0.12 +0.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,169.28 +83.48 +0.22 149,995,753
DJTA

Dow Jones Transportation Average

15,129.08 -167.81 -1.10 39,085,155
SPX

S&P 500 Index

5,097.88 +49.46 +0.98
OEX

S&P 100 Index

2,417.54 +33.16 +1.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,709.55 +279.04 +1.60
NYA

NYSE Composite Index

17,738.38 +6.83 +0.04
XAX

NYSE AMEX Composite Index

4,895.98 -26.27 -0.53
RUI

RUSSELL 1000 Index

2,792.27 +25.68 +0.93
RUT

Russell 2000 Index

1,995.14 +14.02 +0.71
RUA

Russell 3000 Index

2,914.50 +26.49 +0.92
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.49 +0.12 +0.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.59 -0.01 -0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.86 -0.02 -0.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.44 +0.07 +0.43
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,732.96 +130.41 +1.52
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

238.08 0.00 0.00