Stockscreener 앱 받기
184.95
1.70%
-3.19
시간 외 거래:
184.95
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $186.9 | $184.2 | $2.71 | 2,323,408.0 | -1.70% |
| 2025-05-02 | $191.6 | $184.3 | $7.33 | 3,433,960.0 | +3.46% |
| 2025-05-01 | $186.8 | $181.5 | $5.31 | 3,352,412.0 | -1.34% |
| 2025-04-30 | $184.9 | $176.3 | $8.68 | 3,227,342.0 | +0.93% |
| 2025-04-29 | $185.5 | $177.2 | $8.34 | 6,945,555.0 | -6.94% |
| 2025-04-28 | $198.2 | $190.6 | $7.56 | 4,169,901.0 | +1.39% |
| 2025-04-25 | $194.6 | $188.4 | $6.18 | 2,484,743.0 | -0.01% |
| 2025-04-24 | $194.4 | $184.8 | $9.66 | 4,244,198.0 | +7.02% |
| 2025-04-23 | $185.4 | $179.5 | $5.85 | 3,915,120.0 | +3.56% |
| 2025-04-22 | $176.1 | $172.2 | $3.91 | 2,874,810.0 | +1.84% |
| 2025-04-21 | $171.9 | $166.6 | $5.35 | 2,623,450.0 | +0.45% |
| 2025-04-17 | $172.0 | $166.8 | $5.26 | 2,106,436.0 | +1.28% |
| 2025-04-16 | $170.4 | $163.2 | $7.29 | 4,698,326.0 | -1.77% |
| 2025-04-15 | $174.5 | $169.5 | $5.05 | 1,922,421.0 | +0.64% |
| 2025-04-14 | $173.3 | $166.8 | $6.58 | 2,349,109.0 | +1.04% |
| 2025-04-11 | $169.8 | $158.7 | $11.15 | 5,168,535.0 | +1.93% |
| 2025-04-10 | $177.9 | $159.5 | $18.33 | 6,156,758.0 | -10.91% |
| 2025-04-09 | $187.5 | $152.2 | $35.30 | 8,781,017.0 | +21.09% |
| 2025-04-08 | $169.0 | $148.1 | $20.91 | 5,097,129.0 | -6.00% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $191.6 | $181.5 | $10.10 | 11,433,188.0 | +0.35% |
| 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% |
0.37%
1.81%
자본화:
|
볼륨(24시간):