Stockscreener 앱 받기
14.45
5.78%
0.79
Navitas Semiconductor Corp 주식 (NVTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $14.73 | $13.72 | $1.01 | 16,466,832.0 | +5.78% |
| 2026-08-13 | $14.35 | $13.61 | $0.735 | 11,978,621.0 | -1.94% |
| 2026-08-12 | $14.53 | $13.82 | $0.71 | 13,302,202.0 | +2.43% |
| 2026-08-11 | $13.71 | $12.95 | $0.755 | 9,559,921.0 | +3.26% |
| 2026-08-10 | $14.28 | $13.16 | $1.12 | 13,082,861.0 | -5.18% |
| 2026-08-07 | $14.06 | $12.81 | $1.25 | 17,852,290.0 | +12.02% |
| 2026-08-06 | $13.26 | $11.76 | $1.50 | 11,233,357.0 | +0.40% |
| 2026-08-05 | $12.96 | $12.20 | $0.7563 | 11,497,205.0 | -2.68% |
| 2026-08-04 | $12.85 | $12.06 | $0.7895 | 12,890,720.0 | +10.16% |
| 2026-08-03 | $11.88 | $10.32 | $1.55 | 15,290,717.0 | +6.08% |
| 2026-07-31 | $11.76 | $10.60 | $1.16 | 13,048,638.0 | -1.36% |
| 2026-07-30 | $11.22 | $10.40 | $0.815 | 16,689,205.0 | +13.10% |
| 2026-07-29 | $11.04 | $9.72 | $1.32 | 21,744,061.0 | -2.75% |
| 2026-07-28 | $10.38 | $9.43 | $0.955 | 28,647,139.0 | -12.27% |
| 2026-07-27 | $11.74 | $10.82 | $0.915 | 21,813,273.0 | +4.49% |
| 2026-07-24 | $12.08 | $10.90 | $1.18 | 13,495,986.0 | -9.23% |
| 2026-07-23 | $12.80 | $11.76 | $1.04 | 12,624,624.0 | -5.05% |
| 2026-07-22 | $13.22 | $12.29 | $0.935 | 12,760,950.0 | -1.21% |
| 2026-07-21 | $12.86 | $11.95 | $0.91 | 12,074,467.0 | +11.14% |
| 2026-07-20 | $12.28 | $11.52 | $0.755 | 11,263,634.0 | +0.70% |
| 2026-07-17 | $12.06 | $10.74 | $1.32 | 13,219,095.0 | -2.51% |
| 2026-07-16 | $12.87 | $11.57 | $1.30 | 14,936,943.0 | -11.42% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $14.73 | $10.32 | $4.41 | 149,621,558.0 | +33.06% |
| 2026-07 | $17.50 | $9.43 | $8.07 | 347,916,995.0 | -39.40% |
| 2026-06 | $34.17 | $16.55 | $17.62 | 652,161,423.0 | -32.63% |
| 2026-05 | $33.82 | $14.95 | $18.87 | 732,863,565.0 | +61.21% |
| 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% |
0.07%
2.25%
자본화:
|
볼륨(24시간):