Stockscreener 앱 받기
9.23
1.34%
-0.125
시간 외 거래:
9.24
0.010
+0.11%
Navitas Semiconductor Corp 주식 (NVTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $9.38 | $8.67 | $0.7098 | 21,562,795.0 | -1.34% |
| 2026-10-14 | $10.00 | $9.24 | $0.76 | 21,458,579.0 | -10.48% |
| 2026-10-13 | $10.56 | $9.90 | $0.66 | 19,795,286.0 | +4.60% |
| 2026-10-12 | $10.57 | $9.80 | $0.77 | 21,371,997.0 | -7.33% |
| 2026-10-09 | $11.29 | $10.59 | $0.70 | 13,068,092.0 | -1.37% |
| 2026-10-08 | $11.19 | $10.65 | $0.54 | 13,839,933.0 | -3.27% |
| 2026-10-07 | $11.73 | $11.12 | $0.6184 | 18,375,098.0 | -5.60% |
| 2026-10-06 | $12.75 | $11.96 | $0.79 | 11,980,592.0 | -3.00% |
| 2026-10-05 | $12.36 | $11.78 | $0.585 | 17,307,413.0 | -0.48% |
| 2026-10-02 | $13.20 | $12.23 | $0.965 | 24,732,846.0 | +2.31% |
| 2026-10-01 | $12.28 | $11.43 | $0.85 | 16,385,436.0 | +4.39% |
| 2026-09-30 | $12.58 | $11.47 | $1.11 | 21,020,225.0 | -1.02% |
| 2026-09-29 | $12.90 | $11.67 | $1.23 | 35,332,747.0 | +0.00% |
| 2026-09-28 | $12.18 | $11.60 | $0.58 | 20,601,692.0 | -3.85% |
| 2026-09-25 | $12.44 | $11.79 | $0.65 | 9,899,649.0 | +3.04% |
| 2026-09-24 | $11.86 | $11.43 | $0.43 | 7,922,153.0 | +0.00% |
| 2026-09-23 | $12.46 | $11.77 | $0.6891 | 8,730,619.0 | -4.98% |
| 2026-09-22 | $12.52 | $11.91 | $0.61 | 11,938,363.0 | +2.47% |
| 2026-09-21 | $12.35 | $11.85 | $0.50 | 11,582,820.0 | +6.39% |
| 2026-09-18 | $11.52 | $11.07 | $0.445 | 21,243,400.0 | +2.60% |
| 2026-09-17 | $11.30 | $10.80 | $0.50 | 10,653,534.0 | +6.30% |
| 2026-09-16 | $11.13 | $10.27 | $0.8644 | 14,029,512.0 | -3.05% |
| 2026-09-15 | $11.08 | $10.62 | $0.465 | 9,748,584.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $13.20 | $8.67 | $4.52 | 199,878,067.0 | -20.50% |
| 2026-09 | $12.90 | $10.27 | $2.63 | 270,401,730.0 | +0.17% |
| 2026-08 | $14.95 | $10.32 | $4.62 | 277,324,525.0 | +6.72% |
| 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% |
0.31%
5.93%
자본화:
|
볼륨(24시간):