Stockscreener 앱 받기
226.86
2.81%
6.20
시장 영업 전:
228.91
2.05
+0.90%
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-04 | $228.5 | $217.7 | $10.81 | 5,828,625.0 | +2.81% |
| 2026-02-03 | $221.5 | $207.0 | $14.50 | 8,685,145.0 | -4.51% |
| 2026-02-02 | $234.1 | $224.4 | $9.64 | 3,665,776.0 | +2.18% |
| 2026-01-30 | $231.7 | $224.9 | $6.81 | 3,541,975.0 | -3.15% |
| 2026-01-29 | $240.0 | $226.4 | $13.61 | 2,862,915.0 | -2.72% |
| 2026-01-28 | $242.9 | $233.0 | $9.92 | 2,933,439.0 | +4.62% |
| 2026-01-27 | $234.2 | $229.2 | $4.97 | 3,175,689.0 | -0.71% |
| 2026-01-26 | $234.3 | $229.9 | $4.39 | 1,994,750.0 | -0.61% |
| 2026-01-23 | $236.6 | $229.1 | $7.56 | 3,253,624.0 | -1.81% |
| 2026-01-22 | $241.1 | $235.2 | $5.88 | 2,009,608.0 | +1.30% |
| 2026-01-21 | $237.0 | $229.7 | $7.34 | 3,459,403.0 | +1.31% |
| 2026-01-20 | $234.8 | $228.8 | $6.06 | 2,410,444.0 | -2.70% |
| 2026-01-16 | $242.1 | $236.9 | $5.22 | 2,668,700.0 | -0.62% |
| 2026-01-15 | $243.5 | $236.6 | $6.91 | 2,299,497.0 | -0.92% |
| 2026-01-14 | $240.9 | $235.3 | $5.58 | 1,897,445.0 | +0.72% |
| 2026-01-13 | $240.3 | $237.2 | $3.11 | 1,728,617.0 | +0.32% |
| 2026-01-12 | $240.4 | $235.7 | $4.71 | 2,332,376.0 | -1.17% |
| 2026-01-09 | $242.9 | $236.4 | $6.48 | 2,623,934.0 | +1.37% |
| 2026-01-08 | $239.4 | $231.8 | $7.59 | 2,167,688.0 | -0.61% |
| 2026-01-07 | $244.3 | $236.2 | $8.13 | 2,797,876.0 | -2.69% |
| 2026-01-06 | $246.9 | $228.3 | $18.59 | 4,416,725.0 | +9.86% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $234.1 | $207.0 | $27.08 | 24,008,171.0 | +0.32% |
| 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% |
0.33%
1.02%
자본화:
|
볼륨(24시간):