Stockscreener 앱 받기
198.96
3.19%
6.15
시간 외 거래:
198.96
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $199.7 | $190.3 | $9.39 | 2,865,709.0 | +3.19% |
| 2025-06-02 | $193.7 | $189.8 | $3.86 | 1,734,045.0 | +0.88% |
| 2025-05-30 | $195.0 | $188.2 | $6.86 | 4,292,655.0 | -2.43% |
| 2025-05-29 | $200.3 | $194.6 | $5.72 | 1,851,089.0 | -0.16% |
| 2025-05-28 | $200.3 | $195.8 | $4.49 | 2,236,696.0 | -1.35% |
| 2025-05-27 | $200.4 | $193.8 | $6.67 | 3,934,573.0 | +3.51% |
| 2025-05-23 | $194.1 | $189.3 | $4.78 | 3,674,368.0 | -2.22% |
| 2025-05-22 | $211.0 | $196.3 | $14.74 | 5,011,771.0 | -4.30% |
| 2025-05-21 | $213.4 | $204.4 | $8.98 | 3,014,638.0 | -2.25% |
| 2025-05-20 | $210.9 | $207.7 | $3.27 | 1,673,937.0 | -0.13% |
| 2025-05-19 | $211.4 | $205.5 | $5.92 | 2,107,876.0 | -1.04% |
| 2025-05-16 | $213.0 | $209.1 | $3.87 | 2,092,095.0 | +0.87% |
| 2025-05-15 | $211.7 | $208.7 | $3.00 | 1,999,128.0 | -0.28% |
| 2025-05-14 | $213.4 | $209.1 | $4.35 | 2,386,199.0 | -0.50% |
| 2025-05-13 | $213.0 | $206.2 | $6.81 | 3,848,111.0 | +2.59% |
| 2025-05-12 | $208.9 | $204.3 | $4.61 | 4,997,009.0 | +7.90% |
| 2025-05-09 | $194.1 | $189.4 | $4.61 | 2,682,691.0 | +1.76% |
| 2025-05-08 | $193.0 | $186.9 | $6.14 | 2,411,802.0 | +0.91% |
| 2025-05-07 | $187.8 | $182.4 | $5.40 | 2,136,231.0 | +2.45% |
| 2025-05-06 | $184.6 | $180.6 | $4.00 | 1,575,489.0 | -1.37% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $199.7 | $189.8 | $9.92 | 7,465,463.0 | +4.10% |
| 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% |
1.55%
자본화:
|
볼륨(24시간):