Stockscreener 앱 받기
195.12
0.99%
-1.96
시장 영업 전:
204.00
8.88
+4.55%
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-07 | $196.9 | $192.0 | $4.92 | 2,336,636.0 | -0.99% |
| 2026-04-06 | $200.7 | $194.5 | $6.18 | 2,152,122.0 | +1.30% |
| 2026-04-02 | $195.2 | $188.8 | $6.50 | 2,395,006.0 | -0.53% |
| 2026-04-01 | $199.7 | $195.1 | $4.53 | 3,401,766.0 | -0.65% |
| 2026-03-31 | $198.1 | $190.3 | $7.72 | 4,168,115.0 | +5.05% |
| 2026-03-30 | $194.2 | $184.7 | $9.54 | 3,129,963.0 | -2.23% |
| 2026-03-27 | $196.1 | $190.3 | $5.78 | 1,978,256.0 | -2.67% |
| 2026-03-26 | $199.8 | $195.0 | $4.76 | 3,585,965.0 | -0.35% |
| 2026-03-25 | $202.0 | $196.0 | $6.02 | 1,585,605.0 | +0.62% |
| 2026-03-24 | $198.5 | $190.4 | $8.14 | 1,681,768.0 | +1.56% |
| 2026-03-23 | $198.9 | $193.3 | $5.61 | 2,270,537.0 | +1.06% |
| 2026-03-20 | $194.5 | $188.8 | $5.70 | 4,209,940.0 | -0.51% |
| 2026-03-19 | $193.9 | $188.7 | $5.24 | 2,101,114.0 | -0.18% |
| 2026-03-18 | $196.1 | $191.9 | $4.19 | 2,177,472.0 | -0.69% |
| 2026-03-17 | $197.2 | $192.9 | $4.31 | 1,576,959.0 | +1.11% |
| 2026-03-16 | $196.0 | $191.2 | $4.73 | 2,819,319.0 | +0.54% |
| 2026-03-13 | $195.5 | $190.2 | $5.34 | 2,882,404.0 | -0.19% |
| 2026-03-12 | $198.2 | $190.2 | $8.06 | 3,421,501.0 | -4.33% |
| 2026-03-11 | $207.0 | $198.0 | $9.00 | 2,482,135.0 | -1.56% |
| 2026-03-10 | $208.4 | $201.9 | $6.50 | 2,524,808.0 | -1.08% |
Nxp Semiconductors Nv 주식 (NXPI) 연도별 가격 이력
이 심층 분석에서는 Nxp Semiconductors Nv 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NXPI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nxp Semiconductors Nv 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $200.7 | $188.8 | $11.93 | 12,622,166.0 | -0.88% |
| 2026-03 | $225.3 | $184.7 | $40.62 | 59,879,604.0 | -13.28% |
| 2026-02 | $256.4 | $207.0 | $49.35 | 62,101,387.0 | +0.38% |
| 2026-01 | $246.9 | $219.4 | $27.45 | 54,317,796.0 | +4.18% |
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $234.9 | $191.3 | $43.64 | 62,503,316.0 | +12.84% |
| 2025-11 | $213.1 | $183.0 | $30.09 | 48,701,929.0 | -6.78% |
| 2025-10 | $234.0 | $202.5 | $31.52 | 62,667,017.0 | -8.17% |
| 2025-09 | $234.1 | $215.7 | $18.46 | 47,235,673.0 | -3.03% |
| 2025-08 | $241.4 | $203.2 | $38.18 | 54,050,892.0 | +9.86% |
| 2025-07 | $236.5 | $212.2 | $24.27 | 57,230,966.0 | -2.16% |
| 2025-06 | $222.2 | $189.8 | $32.42 | 46,717,930.0 | +14.31% |
| 2025-05 | $213.4 | $180.6 | $32.79 | 61,036,138.0 | +3.70% |
| 2025-04 | $198.2 | $148.1 | $50.06 | 90,302,639.0 | -3.03% |
| 2025-03 | $223.8 | $183.6 | $40.24 | 57,983,538.0 | -11.84% |
| 2025-02 | $255.4 | $198.2 | $57.24 | 63,728,445.0 | +3.38% |
| 2025-01 | $219.9 | $202.2 | $17.66 | 44,704,800.0 | +0.34% |
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $236.1 | $204.7 | $31.35 | 44,203,048.0 | -9.55% |
| 2024-11 | $240.2 | $216.0 | $24.13 | 49,146,718.0 | -2.19% |
| 2024-10 | $256.6 | $227.3 | $29.29 | 44,259,227.0 | -2.30% |
| 2024-09 | $252.2 | $220.1 | $32.14 | 51,891,324.0 | -6.38% |
| 2024-08 | $260.6 | $228.3 | $32.31 | 48,177,025.0 | -2.58% |
| 2024-07 | $296.1 | $245.4 | $50.66 | 51,181,106.0 | -2.20% |
| 2024-06 | $286.9 | $263.3 | $23.61 | 32,108,683.0 | -1.11% |
| 2024-05 | $282.2 | $245.2 | $37.03 | 39,806,997.0 | +6.21% |
| 2024-04 | $261.1 | $213.0 | $48.13 | 49,028,157.0 | +3.40% |
| 2024-03 | $264.3 | $233.0 | $31.26 | 49,276,526.0 | -0.78% |
| 2024-02 | $252.8 | $209.4 | $43.39 | 48,173,586.0 | +18.60% |
| 2024-01 | $227.3 | $201.6 | $25.68 | 47,516,855.0 | -8.32% |
1.32%
0.02%
자본화:
|
볼륨(24시간):