Stockscreener 앱 받기
2.02
10.38%
0.19
시간 외 거래:
2.03
0.010
+0.50%
Navitas Semiconductor Corp 주식 (NVTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.04 | $1.81 | $0.235 | 2,822,678.0 | +10.38% |
| 2024-11-20 | $1.87 | $1.79 | $0.08 | 1,490,525.0 | -1.61% |
| 2024-11-19 | $1.88 | $1.76 | $0.1159 | 1,648,367.0 | +4.49% |
| 2024-11-18 | $1.84 | $1.75 | $0.09 | 2,029,482.0 | +0.00% |
| 2024-11-15 | $1.88 | $1.76 | $0.1199 | 2,441,308.0 | -5.32% |
| 2024-11-14 | $1.93 | $1.80 | $0.13 | 3,304,329.0 | +5.03% |
| 2024-11-13 | $1.92 | $1.77 | $0.15 | 5,102,643.0 | -4.79% |
| 2024-11-12 | $2.03 | $1.87 | $0.16 | 4,627,237.0 | -7.84% |
| 2024-11-11 | $2.19 | $1.98 | $0.205 | 4,812,892.0 | -5.56% |
| 2024-11-08 | $2.27 | $2.13 | $0.14 | 2,891,391.0 | -1.82% |
| 2024-11-07 | $2.33 | $2.19 | $0.1447 | 3,403,514.0 | -4.35% |
| 2024-11-06 | $2.44 | $2.24 | $0.20 | 3,664,590.0 | -2.54% |
| 2024-11-05 | $2.50 | $2.20 | $0.30 | 6,109,884.0 | -9.58% |
| 2024-11-04 | $2.69 | $2.50 | $0.19 | 4,140,589.0 | +1.16% |
| 2024-11-01 | $2.64 | $2.50 | $0.14 | 1,949,617.0 | +4.45% |
| 2024-10-31 | $2.67 | $2.43 | $0.239 | 2,944,696.0 | -7.49% |
| 2024-10-30 | $2.81 | $2.67 | $0.145 | 2,450,026.0 | -6.32% |
| 2024-10-29 | $2.90 | $2.72 | $0.18 | 3,146,875.0 | +2.52% |
| 2024-10-28 | $2.91 | $2.56 | $0.35 | 3,973,887.0 | +9.02% |
| 2024-10-25 | $2.64 | $2.50 | $0.14 | 1,971,657.0 | +2.00% |
| 2024-10-24 | $2.56 | $2.47 | $0.09 | 1,377,050.0 | +0.40% |
| 2024-10-23 | $2.63 | $2.43 | $0.2049 | 1,821,302.0 | -4.23% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $2.69 | $1.75 | $0.94 | 53,261,724.0 | -18.22% |
| 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% |
1.79%
0.42%
자본화:
|
볼륨(24시간):