7.82
price down icon4.58%   -0.375
after-market 시간 외 거래: 7.86 0.04 +0.51%
loading

Navitas Semiconductor Corp 주식 (NVTS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-03 $8.49 $7.50 $0.99 33,943,677.0 -4.58%
2025-10-02 $8.44 $7.73 $0.71 60,355,992.0 +12.26%
2025-10-01 $7.37 $7.04 $0.33 39,851,063.0 +1.11%
2025-09-30 $7.32 $6.83 $0.49 24,383,716.0 +0.42%
2025-09-29 $7.54 $6.79 $0.748 43,449,549.0 +11.82%
2025-09-26 $6.48 $6.22 $0.26 11,963,364.0 -1.23%
2025-09-25 $6.66 $6.31 $0.3481 16,432,332.0 -5.10%
2025-09-24 $7.35 $6.77 $0.58 19,657,038.0 -0.29%
2025-09-23 $7.17 $6.72 $0.455 21,514,607.0 -3.91%
2025-09-22 $7.33 $6.63 $0.70 23,335,344.0 +2.14%
2025-09-19 $7.16 $6.52 $0.64 31,153,378.0 +4.16%
2025-09-18 $6.92 $6.46 $0.46 26,600,200.0 +4.18%
2025-09-17 $6.54 $5.83 $0.71 27,797,624.0 +9.68%
2025-09-16 $6.17 $5.86 $0.315 13,512,648.0 -3.60%
2025-09-15 $6.29 $5.97 $0.325 17,443,736.0 -0.97%
2025-09-12 $6.51 $6.13 $0.3757 31,099,936.0 +1.48%
2025-09-11 $6.21 $5.66 $0.546 21,804,454.0 +7.80%
2025-09-10 $6.03 $5.63 $0.3998 17,906,900.0 -2.08%
2025-09-09 $5.80 $5.64 $0.165 13,222,817.0 +2.67%
2025-09-08 $5.83 $5.51 $0.315 12,762,972.0 +0.18%
2025-09-05 $5.79 $5.44 $0.35 14,486,345.0 +1.08%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $8.49 $7.04 $1.45 168,094,409.0 +8.31%
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

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%

Navitas Semiconductor Corp 주식 (NVTS) 가격 이력 2023

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%
semiconductors ADI
$241.99
price up icon 0.13%
$36.83
price down icon 1.26%
semiconductors ARM
$152.64
price up icon 0.33%
semiconductors TXN
$180.32
price down icon 1.10%
$169.18
price up icon 0.20%
semiconductors MU
$187.83
price up icon 2.22%
자본화:     |  볼륨(24시간):