Stockscreener 앱 받기
210.39
0.61%
1.27
시간 외 거래:
210.15
-0.24
-0.11%
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $212.8 | $207.9 | $4.84 | 1,981,394.0 | +0.61% |
| 2025-10-31 | $212.2 | $205.2 | $7.02 | 2,505,550.0 | +1.33% |
| 2025-10-30 | $209.7 | $203.4 | $6.32 | 3,411,293.0 | +0.82% |
| 2025-10-29 | $213.0 | $202.5 | $10.55 | 5,101,605.0 | -3.87% |
| 2025-10-28 | $220.4 | $208.0 | $12.44 | 4,388,399.0 | -3.88% |
| 2025-10-27 | $221.9 | $218.9 | $3.00 | 4,051,535.0 | +1.10% |
| 2025-10-24 | $224.0 | $218.1 | $5.84 | 2,493,131.0 | -0.71% |
| 2025-10-23 | $221.4 | $212.7 | $8.68 | 2,516,813.0 | +1.64% |
| 2025-10-22 | $223.3 | $215.0 | $8.28 | 3,530,792.0 | -2.33% |
| 2025-10-21 | $224.3 | $218.5 | $5.76 | 1,933,754.0 | +1.15% |
| 2025-10-20 | $222.2 | $215.6 | $6.62 | 2,336,973.0 | +2.55% |
| 2025-10-17 | $218.1 | $212.9 | $5.17 | 1,949,712.0 | -1.41% |
| 2025-10-16 | $220.2 | $213.1 | $7.06 | 2,474,918.0 | +0.08% |
| 2025-10-15 | $220.0 | $214.0 | $5.98 | 1,921,083.0 | +0.52% |
| 2025-10-14 | $219.7 | $209.1 | $10.59 | 2,340,815.0 | -0.27% |
| 2025-10-13 | $217.4 | $210.7 | $6.66 | 2,663,697.0 | +5.52% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $212.8 | $207.9 | $4.84 | 3,962,788.0 | +0.61% |
| 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% |
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력 2023
| 월 | 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% |
0.22%
0.00%
자본화:
|
볼륨(24시간):