Stockscreener 앱 받기
3.17
12.81%
0.36
Navitas Semiconductor Corp 주식 (NVTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.29 | $2.74 | $0.55 | 10,187,329.0 | +12.81% |
| 2024-12-19 | $3.44 | $2.78 | $0.66 | 8,555,143.0 | -14.85% |
| 2024-12-18 | $3.64 | $3.18 | $0.46 | 9,787,413.0 | +1.23% |
| 2024-12-17 | $3.41 | $3.10 | $0.31 | 6,679,910.0 | +0.62% |
| 2024-12-16 | $3.43 | $3.17 | $0.26 | 9,086,017.0 | -5.81% |
| 2024-12-13 | $3.78 | $3.42 | $0.36 | 7,394,887.0 | -4.44% |
| 2024-12-12 | $4.14 | $3.56 | $0.58 | 12,000,158.0 | -11.76% |
| 2024-12-11 | $4.53 | $4.05 | $0.48 | 9,448,899.0 | -6.21% |
| 2024-12-10 | $4.55 | $4.03 | $0.5177 | 12,401,950.0 | +0.46% |
| 2024-12-09 | $4.66 | $3.78 | $0.8756 | 18,900,265.0 | +14.85% |
| 2024-12-06 | $4.27 | $3.67 | $0.60 | 12,874,903.0 | +0.00% |
| 2024-12-05 | $3.99 | $3.42 | $0.57 | 14,976,778.0 | +17.45% |
| 2024-12-04 | $3.80 | $3.15 | $0.65 | 13,596,321.0 | +2.23% |
| 2024-12-03 | $3.29 | $2.91 | $0.38 | 8,154,735.0 | +3.97% |
| 2024-12-02 | $3.10 | $2.77 | $0.33 | 6,914,370.0 | +9.82% |
| 2024-11-29 | $2.89 | $2.48 | $0.41 | 4,473,504.0 | +11.79% |
| 2024-11-27 | $2.59 | $2.33 | $0.255 | 3,007,872.0 | -3.53% |
| 2024-11-26 | $2.84 | $2.51 | $0.33 | 4,963,646.0 | -8.27% |
| 2024-11-25 | $2.82 | $2.54 | $0.28 | 7,814,551.0 | +14.88% |
| 2024-11-22 | $2.47 | $2.06 | $0.415 | 7,739,841.0 | +19.80% |
Navitas Semiconductor Corp 주식 (NVTS) 연도별 가격 이력
이 심층 분석에서는 Navitas Semiconductor Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NVTS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Navitas Semiconductor Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Navitas Semiconductor Corp 주식 (NVTS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.66 | $2.74 | $1.92 | 171,146,407.0 | +15.27% |
| 2024-11 | $2.89 | $1.75 | $1.14 | 78,438,460.0 | +11.34% |
| 2024-10 | $2.91 | $2.28 | $0.63 | 46,168,149.0 | +0.82% |
| 2024-09 | $3.04 | $2.14 | $0.895 | 61,952,848.0 | -18.87% |
| 2024-08 | $3.77 | $2.87 | $0.90 | 52,786,703.0 | -18.60% |
| 2024-07 | $4.93 | $3.53 | $1.40 | 48,592,105.0 | -5.60% |
| 2024-06 | $5.13 | $3.86 | $1.27 | 51,484,025.0 | +0.51% |
| 2024-05 | $4.85 | $3.48 | $1.37 | 52,257,537.0 | -9.70% |
| 2024-04 | $4.88 | $3.54 | $1.34 | 51,146,654.0 | -9.22% |
| 2024-03 | $7.40 | $4.16 | $3.24 | 93,126,491.0 | -22.31% |
| 2024-02 | $7.19 | $5.47 | $1.72 | 52,789,387.0 | +7.16% |
| 2024-01 | $7.92 | $5.70 | $2.22 | 37,409,686.0 | -29.00% |
Navitas Semiconductor Corp 주식 (NVTS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.44 | $6.77 | $1.67 | 39,113,402.0 | +16.28% |
| 2023-11 | $7.42 | $5.12 | $2.30 | 44,931,303.0 | +32.44% |
| 2023-10 | $7.09 | $4.76 | $2.33 | 34,128,402.0 | -24.60% |
| 2023-09 | $8.95 | $6.72 | $2.23 | 38,049,058.0 | -21.29% |
| 2023-08 | $10.90 | $7.39 | $3.51 | 56,444,980.0 | -16.54% |
| 2023-07 | $11.16 | $9.25 | $1.91 | 29,448,376.0 | +0.38% |
| 2023-06 | $10.62 | $8.36 | $2.26 | 57,971,124.0 | +23.27% |
| 2023-05 | $9.72 | $5.29 | $4.44 | 66,774,169.0 | +60.41% |
| 2023-04 | $7.46 | $5.16 | $2.30 | 23,460,666.0 | -27.09% |
| 2023-03 | $7.37 | $5.53 | $1.84 | 45,989,351.0 | +12.63% |
| 2023-02 | $6.96 | $5.02 | $1.94 | 30,864,345.0 | +30.85% |
| 2023-01 | $5.25 | $3.53 | $1.72 | 19,172,393.0 | +41.31% |
Navitas Semiconductor Corp 주식 (NVTS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.89 | $3.11 | $1.78 | 25,557,787.0 | -26.26% |
| 2022-11 | $5.67 | $3.96 | $1.71 | 25,754,244.0 | +13.06% |
| 2022-10 | $5.91 | $3.84 | $2.07 | 24,351,866.0 | -13.20% |
| 2022-09 | $5.99 | $4.60 | $1.39 | 26,618,375.0 | -17.94% |
| 2022-08 | $8.10 | $4.44 | $3.66 | 35,106,210.0 | +13.22% |
| 2022-07 | $5.24 | $3.51 | $1.73 | 18,506,865.0 | +35.23% |
| 2022-06 | $8.35 | $3.84 | $4.51 | 28,130,651.0 | -51.51% |
| 2022-05 | $8.20 | $5.34 | $2.86 | 18,942,732.0 | +16.03% |
| 2022-04 | $10.58 | $6.65 | $3.93 | 17,863,613.0 | -33.27% |
| 2022-03 | $11.01 | $7.56 | $3.45 | 39,673,998.0 | +5.54% |
| 2022-02 | $12.30 | $8.49 | $3.81 | 26,879,418.0 | -2.31% |
| 2022-01 | $17.34 | $8.56 | $8.78 | 25,390,133.0 | -41.39% |
2.56%
자본화:
|
볼륨(24시간):