기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
NXP Semiconductors NV | NXPI | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
242.54 | 242.13 | 247.94 | 247.13 | 242.70 |
NXPI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 218.67 | 247.94 | 214.33 | 231.76 | 2,626,615 | 42.62 | 19.49% |
1개월 | 248.38 | 251.96 | 213.02 | 233.46 | 2,134,269 | 12.91 | 5.20% |
3개월 | 218.36 | 264.26 | 213.02 | 238.34 | 2,349,727 | 42.93 | 19.66% |
6개월 | 172.40 | 264.26 | 167.2102 | 221.49 | 2,321,214 | 88.89 | 51.56% |
1년 | 164.23 | 264.26 | 161.23 | 208.98 | 2,244,116 | 97.06 | 59.10% |
3년 | 201.20 | 264.26 | 132.08 | 192.60 | 2,348,179 | 60.09 | 29.87% |
5년 | 98.45 | 264.26 | 58.41 | 160.68 | 2,673,689 | 162.84 | 165.40% |
NXPI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 247.13 | 4.43 | 1.83% | 242.54 | 247.94 | 242.13 | 2,956,958 |
27 4월(4) 2024 | 242.70 | 4.62 | 1.94% | 236.95 | 244.29 | 236.39 | 2,058,365 |
26 4월(4) 2024 | 238.08 | 3.04 | 1.29% | 235.76 | 239.59 | 233.75 | 2,012,687 |
25 4월(4) 2024 | 235.04 | 9.43 | 4.18% | 235.46 | 237.69 | 232.32 | 3,810,347 |
24 4월(4) 2024 | 225.61 | 6.95 | 3.18% | 219.02 | 226.89 | 218.845 | 3,021,421 |
23 4월(4) 2024 | 218.66 | 3.54 | 1.65% | 218.67 | 220.20 | 214.33 | 2,230,253 |
20 4월(4) 2024 | 215.12 | -4.23 | -1.93% | 219.61 | 220.34 | 213.02 | 2,758,206 |
19 4월(4) 2024 | 219.35 | -7.57 | -3.34% | 222.00 | 223.38 | 217.35 | 3,495,024 |
18 4월(4) 2024 | 226.92 | -3.76 | -1.63% | 231.10 | 231.46 | 225.84 | 1,970,606 |
17 4월(4) 2024 | 230.68 | 0.57 | 0.25% | 231.38 | 232.545 | 227.98 | 1,601,437 |
16 4월(4) 2024 | 230.11 | -3.50 | -1.50% | 237.49 | 237.50 | 228.385 | 2,303,928 |
13 4월(4) 2024 | 233.61 | -10.72 | -4.39% | 239.62 | 240.89 | 232.755 | 2,596,462 |
12 4월(4) 2024 | 244.33 | 3.25 | 1.35% | 242.85 | 244.90 | 240.52 | 1,736,477 |
11 4월(4) 2024 | 241.08 | -10.75 | -4.27% | 248.30 | 248.43 | 240.20 | 1,991,362 |
10 4월(4) 2024 | 251.83 | 6.91 | 2.82% | 247.01 | 251.96 | 246.37 | 1,706,191 |
09 4월(4) 2024 | 244.92 | 3.91 | 1.62% | 242.15 | 246.21 | 241.92 | 1,188,062 |
06 4월(4) 2024 | 241.01 | 1.84 | 0.77% | 240.25 | 241.52 | 238.85 | 1,605,012 |
05 4월(4) 2024 | 239.17 | -4.71 | -1.93% | 247.23 | 248.09 | 237.97 | 2,500,687 |
04 4월(4) 2024 | 243.88 | 3.11 | 1.29% | 239.09 | 244.31 | 238.00 | 1,061,847 |
03 4월(4) 2024 | 240.77 | -5.51 | -2.24% | 241.81 | 242.30 | 239.60 | 1,559,148 |