Stockscreener 앱 받기
207.16
0.61%
1.25
시장 영업 전:
205.81
-1.35
-0.65%
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $209.8 | $204.6 | $5.22 | 1,659,648.0 | +0.61% |
| 2025-08-07 | $210.5 | $204.5 | $6.02 | 2,194,437.0 | -0.00% |
| 2025-08-06 | $207.4 | $203.2 | $4.21 | 2,747,408.0 | -1.22% |
| 2025-08-05 | $215.1 | $207.8 | $7.28 | 2,752,223.0 | -1.66% |
| 2025-08-04 | $212.1 | $209.3 | $2.78 | 2,183,771.0 | +0.99% |
| 2025-08-01 | $212.0 | $206.3 | $5.73 | 2,553,935.0 | -1.80% |
| 2025-07-31 | $219.5 | $212.2 | $7.28 | 2,724,613.0 | -3.25% |
| 2025-07-30 | $228.1 | $219.8 | $8.26 | 2,087,536.0 | -2.56% |
| 2025-07-29 | $233.1 | $226.4 | $6.69 | 1,915,207.0 | -0.77% |
| 2025-07-28 | $228.7 | $224.8 | $3.92 | 2,924,750.0 | +2.33% |
| 2025-07-25 | $223.8 | $221.0 | $2.80 | 2,160,327.0 | -0.51% |
| 2025-07-24 | $224.7 | $217.9 | $6.82 | 2,409,290.0 | -0.12% |
| 2025-07-23 | $226.7 | $223.2 | $3.52 | 1,801,872.0 | -1.44% |
| 2025-07-22 | $229.8 | $220.8 | $9.05 | 5,837,602.0 | -0.12% |
| 2025-07-21 | $232.3 | $227.2 | $5.04 | 5,868,051.0 | +1.05% |
| 2025-07-18 | $229.7 | $222.6 | $7.14 | 2,500,188.0 | +0.62% |
| 2025-07-17 | $225.1 | $219.0 | $6.15 | 1,979,652.0 | +1.78% |
| 2025-07-16 | $222.2 | $215.9 | $6.27 | 2,139,586.0 | -0.22% |
| 2025-07-15 | $227.0 | $220.9 | $6.10 | 2,396,621.0 | -1.58% |
| 2025-07-14 | $227.1 | $222.5 | $4.56 | 2,706,172.0 | -1.88% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $215.1 | $203.2 | $11.84 | 15,751,070.0 | -3.09% |
| 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% |
0.91%
자본화:
|
볼륨(24시간):