Stockscreener 앱 받기
22.99
18.32%
3.56
시간 외 거래:
22.52
-0.47
-2.04%
Navitas Semiconductor Corp 주식 (NVTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $23.37 | $19.95 | $3.42 | 37,015,815.0 | +18.32% |
| 2026-05-19 | $19.70 | $17.50 | $2.20 | 24,319,529.0 | -1.22% |
| 2026-05-18 | $21.76 | $18.82 | $2.94 | 30,521,125.0 | -7.74% |
| 2026-05-15 | $21.58 | $19.54 | $2.04 | 31,382,372.0 | -4.48% |
| 2026-05-14 | $23.39 | $20.39 | $3.00 | 39,867,868.0 | +5.43% |
| 2026-05-13 | $21.68 | $19.65 | $2.03 | 38,794,176.0 | +9.97% |
| 2026-05-12 | $22.00 | $18.67 | $3.33 | 46,747,833.0 | -15.01% |
| 2026-05-11 | $23.82 | $18.13 | $5.69 | 70,349,136.0 | +24.45% |
| 2026-05-08 | $18.20 | $15.60 | $2.60 | 34,426,779.0 | +15.26% |
| 2026-05-07 | $16.74 | $14.95 | $1.79 | 28,450,384.0 | -5.34% |
| 2026-05-06 | $17.76 | $15.81 | $1.95 | 36,383,536.0 | -4.96% |
| 2026-05-05 | $18.14 | $15.70 | $2.44 | 39,370,913.0 | +10.24% |
| 2026-05-04 | $18.00 | $15.82 | $2.18 | 27,075,524.0 | -8.77% |
| 2026-05-01 | $18.03 | $15.81 | $2.22 | 29,969,367.0 | +5.76% |
| 2026-04-30 | $16.56 | $15.02 | $1.54 | 24,496,837.0 | +6.59% |
| 2026-04-29 | $15.57 | $14.14 | $1.43 | 27,402,094.0 | +2.38% |
| 2026-04-28 | $17.23 | $14.81 | $2.42 | 36,935,718.0 | -17.38% |
| 2026-04-27 | $18.36 | $16.21 | $2.15 | 32,476,784.0 | +5.90% |
| 2026-04-24 | $19.79 | $16.90 | $2.89 | 46,674,536.0 | -6.65% |
| 2026-04-23 | $19.44 | $17.64 | $1.80 | 53,222,930.0 | +0.22% |
| 2026-04-22 | $18.67 | $16.01 | $2.66 | 83,088,494.0 | +20.48% |
| 2026-04-21 | $16.61 | $14.19 | $2.42 | 87,329,133.0 | +16.14% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $23.82 | $14.95 | $8.87 | 551,690,172.0 | +39.33% |
| 2026-04 | $19.79 | $8.05 | $11.74 | 670,450,300.0 | +88.14% |
| 2026-03 | $11.63 | $7.66 | $3.97 | 475,938,103.0 | -2.56% |
| 2026-02 | $10.49 | $7.35 | $3.14 | 364,819,019.0 | +4.90% |
| 2026-01 | $11.39 | $7.49 | $3.90 | 592,384,036.0 | +20.17% |
Navitas Semiconductor Corp 주식 (NVTS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.24 | $7.15 | $3.09 | 280,759,441.0 | -17.16% |
| 2025-11 | $13.30 | $6.85 | $6.45 | 487,218,120.0 | -35.07% |
| 2025-10 | $17.79 | $7.04 | $10.75 | 1,567,655,829.0 | +86.43% |
| 2025-09 | $7.54 | $5.44 | $2.10 | 419,261,697.0 | +23.21% |
| 2025-08 | $8.28 | $5.79 | $2.49 | 387,944,430.0 | -20.05% |
| 2025-07 | $9.48 | $5.68 | $3.80 | 583,861,535.0 | +11.91% |
| 2025-06 | $9.17 | $4.99 | $4.18 | 1,179,381,971.0 | +28.43% |
| 2025-05 | $7.53 | $1.80 | $5.73 | 972,712,518.0 | +164.25% |
| 2025-04 | $2.07 | $1.52 | $0.55 | 75,861,940.0 | -5.85% |
| 2025-03 | $2.69 | $1.80 | $0.89 | 87,754,180.0 | -15.98% |
| 2025-02 | $3.62 | $2.26 | $1.36 | 76,754,448.0 | -19.47% |
| 2025-01 | $4.55 | $2.90 | $1.65 | 90,353,107.0 | -15.13% |
Navitas Semiconductor Corp 주식 (NVTS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.66 | $2.74 | $1.92 | 198,839,621.0 | +41.82% |
| 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% |
3.92%
3.53%
자본화:
|
볼륨(24시간):