Stockscreener 앱 받기
233.41
1.26%
-2.97
시장 영업 전:
232.52
-0.89
-0.38%
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-12 | $242.5 | $233.2 | $9.32 | 3,186,171.0 | -1.26% |
| 2026-08-11 | $241.0 | $233.4 | $7.63 | 2,804,628.0 | +1.26% |
| 2026-08-10 | $240.3 | $233.1 | $7.16 | 3,283,872.0 | -2.62% |
| 2026-08-07 | $240.3 | $235.4 | $4.91 | 3,179,851.0 | +3.42% |
| 2026-08-06 | $236.7 | $226.8 | $9.89 | 3,045,409.0 | +0.27% |
| 2026-08-05 | $237.2 | $229.5 | $7.72 | 5,539,095.0 | -2.71% |
| 2026-08-04 | $238.9 | $229.2 | $9.71 | 6,480,095.0 | +5.99% |
| 2026-08-03 | $225.9 | $218.2 | $7.63 | 5,413,139.0 | -2.18% |
| 2026-07-31 | $251.7 | $229.1 | $22.66 | 6,293,455.0 | -6.53% |
| 2026-07-30 | $251.0 | $242.2 | $8.89 | 7,709,055.0 | +1.73% |
| 2026-07-29 | $257.3 | $239.0 | $18.32 | 7,552,471.0 | -7.00% |
| 2026-07-28 | $266.2 | $259.1 | $7.06 | 6,477,520.0 | -3.19% |
| 2026-07-27 | $276.9 | $262.2 | $14.70 | 4,221,575.0 | -0.58% |
| 2026-07-24 | $278.2 | $267.0 | $11.19 | 4,097,458.0 | -2.90% |
| 2026-07-23 | $280.5 | $268.6 | $11.89 | 4,085,280.0 | -0.54% |
| 2026-07-22 | $279.8 | $269.2 | $10.62 | 2,250,459.0 | +2.07% |
| 2026-07-21 | $278.0 | $270.0 | $8.04 | 4,602,208.0 | +2.23% |
| 2026-07-20 | $273.5 | $266.6 | $6.85 | 2,070,037.0 | +0.24% |
| 2026-07-17 | $271.1 | $258.5 | $12.55 | 3,287,462.0 | -1.53% |
| 2026-07-16 | $276.3 | $266.1 | $10.17 | 3,831,983.0 | -2.99% |
| 2026-07-15 | $288.9 | $274.4 | $14.50 | 3,638,906.0 | -1.71% |
| 2026-07-14 | $289.8 | $282.4 | $7.34 | 2,807,891.0 | +1.97% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $242.5 | $218.2 | $24.25 | 36,118,431.0 | +1.85% |
| 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% |
2.25%
1.65%
자본화:
|
볼륨(24시간):