Stockscreener 앱 받기
289.25
25.55%
58.86
시간 외 거래:
289.93
0.68
+0.24%
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-29 | $292.9 | $278.1 | $14.78 | 10,661,974.0 | +25.55% |
| 2026-04-28 | $237.9 | $228.4 | $9.53 | 4,685,192.0 | -2.74% |
| 2026-04-27 | $243.6 | $232.4 | $11.14 | 4,005,173.0 | -2.94% |
| 2026-04-24 | $245.2 | $240.7 | $4.54 | 3,559,253.0 | +1.19% |
| 2026-04-23 | $244.7 | $231.0 | $13.72 | 4,575,007.0 | +6.83% |
| 2026-04-22 | $228.9 | $224.8 | $4.15 | 2,555,988.0 | +0.56% |
| 2026-04-21 | $226.6 | $221.7 | $4.92 | 3,361,426.0 | +1.43% |
| 2026-04-20 | $221.4 | $213.6 | $7.79 | 2,478,285.0 | +2.46% |
| 2026-04-17 | $219.0 | $210.3 | $8.69 | 4,271,927.0 | +1.08% |
| 2026-04-16 | $215.6 | $209.5 | $6.08 | 2,714,149.0 | +2.07% |
| 2026-04-15 | $210.8 | $206.5 | $4.22 | 1,541,683.0 | -0.24% |
| 2026-04-14 | $210.5 | $207.1 | $3.42 | 2,520,212.0 | +0.91% |
| 2026-04-13 | $208.1 | $199.0 | $9.12 | 2,372,275.0 | +1.78% |
| 2026-04-10 | $210.0 | $203.4 | $6.57 | 2,419,534.0 | -0.63% |
| 2026-04-09 | $206.7 | $202.7 | $3.97 | 2,608,390.0 | +0.69% |
| 2026-04-08 | $208.7 | $201.5 | $7.19 | 3,847,727.0 | +4.69% |
| 2026-04-07 | $196.9 | $192.0 | $4.92 | 2,336,636.0 | -0.99% |
| 2026-04-06 | $200.7 | $194.5 | $6.18 | 2,152,122.0 | +1.30% |
| 2026-04-02 | $195.2 | $188.8 | $6.50 | 2,395,006.0 | -0.53% |
| 2026-04-01 | $199.7 | $195.1 | $4.53 | 3,401,766.0 | -0.65% |
| 2026-03-31 | $198.1 | $190.3 | $7.72 | 4,168,115.0 | +5.05% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $292.9 | $188.8 | $104.1 | 79,125,699.0 | +46.93% |
| 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% |
4.00%
자본화:
|
볼륨(24시간):