Stockscreener 앱 받기
227.56
5.67%
12.21
시간 외 거래:
227.67
0.11
+0.05%
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-03 | $228.8 | $215.2 | $13.64 | 4,591,832.0 | +5.67% |
| 2025-12-02 | $217.5 | $199.5 | $18.00 | 6,157,248.0 | +7.95% |
| 2025-12-01 | $200.2 | $191.3 | $8.90 | 3,392,712.0 | +2.33% |
| 2025-11-28 | $195.3 | $193.4 | $1.93 | 1,654,033.0 | +0.61% |
| 2025-11-26 | $195.7 | $191.2 | $4.48 | 2,647,831.0 | +1.43% |
| 2025-11-25 | $193.9 | $188.4 | $5.52 | 3,111,520.0 | -0.28% |
| 2025-11-24 | $193.7 | $190.2 | $3.45 | 4,411,234.0 | +0.11% |
| 2025-11-21 | $193.8 | $183.2 | $10.63 | 3,263,827.0 | +3.89% |
| 2025-11-20 | $194.2 | $183.0 | $11.17 | 3,216,650.0 | -3.09% |
| 2025-11-19 | $191.4 | $188.4 | $3.01 | 2,863,372.0 | +0.78% |
| 2025-11-18 | $190.8 | $187.7 | $3.11 | 2,772,918.0 | -1.01% |
| 2025-11-17 | $196.7 | $188.5 | $8.16 | 2,497,069.0 | -3.34% |
| 2025-11-14 | $199.8 | $196.2 | $3.63 | 2,049,594.0 | -2.05% |
| 2025-11-13 | $204.7 | $199.0 | $5.72 | 2,467,467.0 | -1.40% |
| 2025-11-12 | $206.9 | $203.4 | $3.50 | 2,044,801.0 | +0.60% |
| 2025-11-11 | $206.1 | $202.1 | $3.96 | 1,734,442.0 | -1.11% |
| 2025-11-10 | $208.5 | $202.2 | $6.34 | 2,160,440.0 | +0.28% |
| 2025-11-07 | $204.8 | $198.5 | $6.25 | 2,583,161.0 | -0.92% |
| 2025-11-06 | $210.4 | $204.7 | $5.68 | 2,034,386.0 | -1.90% |
| 2025-11-05 | $213.1 | $205.0 | $8.05 | 2,306,689.0 | +2.94% |
| 2025-11-04 | $210.0 | $203.9 | $6.03 | 2,901,101.0 | -2.84% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $228.8 | $191.3 | $37.51 | 18,733,624.0 | +16.73% |
| 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% |
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% |
1.93%
2.23%
자본화:
|
볼륨(24시간):