Stockscreener 앱 받기
227.84
1.26%
2.845
시간 외 거래:
227.14
-0.695
-0.31%
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $228.6 | $225.0 | $3.61 | 2,903,001.0 | +1.26% |
| 2026-09-03 | $227.1 | $222.8 | $4.31 | 2,368,997.0 | -1.54% |
| 2026-09-02 | $230.0 | $222.2 | $7.77 | 2,717,655.0 | +2.74% |
| 2026-09-01 | $223.2 | $217.3 | $5.86 | 3,116,739.0 | -1.00% |
| 2026-08-31 | $227.2 | $223.2 | $4.00 | 2,944,707.0 | +0.47% |
| 2026-08-28 | $225.8 | $220.6 | $5.29 | 3,296,786.0 | -1.01% |
| 2026-08-27 | $228.1 | $223.0 | $5.08 | 2,563,713.0 | +1.21% |
| 2026-08-26 | $226.2 | $222.3 | $3.93 | 1,810,358.0 | -0.71% |
| 2026-08-25 | $225.3 | $221.3 | $4.05 | 2,025,122.0 | +1.04% |
| 2026-08-24 | $224.1 | $218.0 | $6.09 | 2,967,531.0 | -1.38% |
| 2026-08-21 | $226.1 | $222.9 | $3.17 | 2,172,423.0 | +1.16% |
| 2026-08-20 | $227.8 | $222.6 | $5.15 | 2,075,493.0 | -1.35% |
| 2026-08-19 | $231.7 | $225.0 | $6.64 | 3,333,443.0 | -1.11% |
| 2026-08-18 | $230.4 | $223.5 | $6.87 | 4,992,179.0 | -1.79% |
| 2026-08-17 | $238.2 | $232.2 | $5.94 | 3,330,303.0 | -0.85% |
| 2026-08-14 | $234.8 | $231.1 | $3.65 | 2,824,719.0 | +1.21% |
| 2026-08-13 | $236.6 | $231.2 | $5.38 | 3,374,657.0 | -0.64% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $230.0 | $217.3 | $12.69 | 14,009,393.0 | +1.42% |
| 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% |
7.05%
자본화:
|
볼륨(24시간):