215.90
price up icon5.04%   10.53
 
loading

Nxp Semiconductors Nv 주식 (NXPI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-13 $215.9 $210.7 $5.14 709,225.0 +5.11%
2025-10-10 $222.7 $205.1 $17.53 3,969,491.0 -7.25%
2025-10-09 $225.8 $219.0 $6.78 2,614,952.0 -1.87%
2025-10-08 $227.2 $219.5 $7.69 2,576,689.0 +2.76%
2025-10-07 $233.0 $219.2 $13.83 2,491,102.0 -5.12%
2025-10-06 $234.0 $227.1 $6.90 1,948,700.0 +1.11%
2025-10-03 $232.1 $228.0 $4.07 1,537,394.0 +0.52%
2025-10-02 $230.9 $225.0 $5.85 1,830,265.0 +1.24%
2025-10-01 $227.8 $221.0 $6.85 2,078,354.0 -1.24%
2025-09-30 $227.9 $222.9 $5.07 1,722,756.0 +0.72%
2025-09-29 $228.0 $224.6 $3.33 1,301,218.0 +0.03%
2025-09-26 $227.2 $223.1 $4.09 1,234,930.0 -0.34%
2025-09-25 $227.4 $222.0 $5.43 2,103,580.0 -0.37%
2025-09-24 $228.8 $225.0 $3.86 1,678,820.0 +0.90%
2025-09-23 $229.9 $224.5 $5.39 2,095,964.0 -0.05%
2025-09-22 $227.5 $222.4 $5.14 1,715,141.0 +0.75%
2025-09-19 $229.1 $222.2 $6.96 3,419,734.0 -1.09%
2025-09-18 $228.3 $223.7 $4.64 3,552,966.0 +2.08%
2025-09-17 $226.7 $218.5 $8.11 2,332,520.0 +0.41%
2025-09-16 $223.3 $217.9 $5.40 2,208,251.0 +0.78%
2025-09-15 $223.5 $215.7 $7.88 1,828,366.0 +0.21%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $234.0 $205.1 $28.86 19,756,172.0 -5.21%
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

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%

Nxp Semiconductors Nv 주식 (NXPI) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $238.3 $202.4 $35.84 40,505,824.0 +12.54%
2023-11 $207.8 $167.5 $40.30 50,872,546.0 +18.36%
2023-10 $206.1 $167.2 $38.93 45,636,067.0 -13.75%
2023-09 $210.6 $193.0 $17.53 30,916,938.0 -2.82%
2023-08 $224.3 $192.4 $31.92 49,429,174.0 -7.74%
2023-07 $225.6 $200.0 $25.54 52,754,364.0 +8.94%
2023-06 $206.0 $174.7 $31.32 45,585,816.0 +14.28%
2023-05 $186.4 $161.2 $25.21 53,697,973.0 +9.38%
2023-04 $186.0 $155.3 $30.69 36,398,182.0 -12.19%
2023-03 $186.8 $169.9 $16.91 43,781,673.0 +4.48%
2023-02 $197.7 $175.4 $22.34 39,548,316.0 -3.16%
2023-01 $185.2 $153.1 $32.05 44,784,356.0 +16.63%
semiconductors ADI
$233.83
price up icon 3.73%
semiconductors TXN
$175.12
price up icon 2.07%
$37.18
price up icon 2.33%
$161.00
price up icon 4.82%
semiconductors ARM
$168.71
price up icon 8.96%
semiconductors MU
$190.62
price up icon 5.04%
자본화:     |  볼륨(24시간):