Stockscreener 앱 받기
245.83
4.64%
10.91
시간 외 거래:
245.90
0.07
+0.03%
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-26 | $249.7 | $238.0 | $11.70 | 4,386,505.0 | +4.64% |
| 2026-10-23 | $240.7 | $233.9 | $6.75 | 3,271,775.0 | -1.21% |
| 2026-10-22 | $242.3 | $235.2 | $7.16 | 6,950,291.0 | -1.89% |
| 2026-10-21 | $243.0 | $236.1 | $6.95 | 3,132,978.0 | +2.00% |
| 2026-10-20 | $240.1 | $226.7 | $13.36 | 2,956,528.0 | +3.22% |
| 2026-10-19 | $235.3 | $228.9 | $6.48 | 3,087,957.0 | +0.38% |
| 2026-10-16 | $235.6 | $226.3 | $9.26 | 4,576,450.0 | -0.76% |
| 2026-10-15 | $231.9 | $218.7 | $13.19 | 5,173,294.0 | +4.65% |
| 2026-10-14 | $224.7 | $218.6 | $6.08 | 4,400,318.0 | -2.43% |
| 2026-10-13 | $228.8 | $221.9 | $6.89 | 3,033,873.0 | +0.49% |
| 2026-10-12 | $228.4 | $223.3 | $5.16 | 2,852,940.0 | -1.02% |
| 2026-10-09 | $233.7 | $224.7 | $9.01 | 2,385,739.0 | -1.54% |
| 2026-10-08 | $231.3 | $224.2 | $7.12 | 3,951,115.0 | -1.76% |
| 2026-10-07 | $239.8 | $231.0 | $8.82 | 2,933,165.0 | -3.75% |
| 2026-10-06 | $245.3 | $240.4 | $4.90 | 1,732,414.0 | +1.00% |
| 2026-10-05 | $243.2 | $239.3 | $3.97 | 1,893,201.0 | -0.69% |
| 2026-10-02 | $248.9 | $242.7 | $6.13 | 2,682,044.0 | +1.87% |
| 2026-10-01 | $242.3 | $235.0 | $7.34 | 2,381,128.0 | +0.70% |
| 2026-09-30 | $238.2 | $232.8 | $5.36 | 2,686,864.0 | +0.45% |
| 2026-09-29 | $239.8 | $235.1 | $4.72 | 2,394,197.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $249.7 | $218.6 | $31.08 | 61,781,715.0 | +3.49% |
| 2026-09 | $239.8 | $216.7 | $23.17 | 73,084,352.0 | +5.74% |
| 2026-08 | $242.5 | $218.0 | $24.51 | 70,643,694.0 | -1.97% |
| 2026-07 | $298.0 | $229.1 | $68.98 | 94,423,640.0 | -18.46% |
| 2026-06 | $328.2 | $268.9 | $59.36 | 92,363,769.0 | -12.55% |
| 2026-05 | $339.9 | $284.8 | $55.17 | 77,052,029.0 | +9.46% |
| 2026-04 | $294.3 | $188.8 | $105.6 | 73,536,275.0 | +49.14% |
| 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% |
2.38%
자본화:
|
볼륨(24시간):