Stockscreener 앱 받기
9.77
3.51%
0.22
Navitas Semiconductor Corp 주식 (NVTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-09 | $9.93 | $9.37 | $0.56 | 1,953,633.0 | +2.62% |
| 2026-04-08 | $10.02 | $9.14 | $0.8749 | 31,490,862.0 | +11.44% |
| 2026-04-07 | $8.75 | $8.28 | $0.47 | 9,182,663.0 | -3.00% |
| 2026-04-06 | $9.05 | $8.63 | $0.4199 | 9,480,410.0 | +0.40% |
| 2026-04-02 | $8.98 | $8.05 | $0.935 | 11,361,901.0 | +3.04% |
| 2026-04-01 | $9.26 | $8.43 | $0.8299 | 19,606,384.0 | -2.62% |
| 2026-03-31 | $8.80 | $7.93 | $0.87 | 24,791,541.0 | +12.01% |
| 2026-03-30 | $8.64 | $7.66 | $0.98 | 25,505,142.0 | -5.43% |
| 2026-03-27 | $8.85 | $8.17 | $0.68 | 21,805,719.0 | -8.20% |
| 2026-03-26 | $9.21 | $8.85 | $0.36 | 17,090,087.0 | -4.85% |
| 2026-03-25 | $10.00 | $9.35 | $0.65 | 13,620,030.0 | +2.16% |
| 2026-03-24 | $9.40 | $8.87 | $0.535 | 13,826,018.0 | +1.09% |
| 2026-03-23 | $9.32 | $8.86 | $0.465 | 18,555,293.0 | +4.91% |
| 2026-03-20 | $9.20 | $8.49 | $0.705 | 20,300,240.0 | -4.58% |
| 2026-03-19 | $9.26 | $8.48 | $0.78 | 18,347,864.0 | +1.21% |
| 2026-03-18 | $9.69 | $9.05 | $0.64 | 22,795,274.0 | -7.74% |
| 2026-03-17 | $10.75 | $9.77 | $0.9789 | 24,850,524.0 | -6.39% |
| 2026-03-16 | $11.63 | $10.23 | $1.40 | 44,739,005.0 | +3.86% |
| 2026-03-13 | $10.81 | $9.90 | $0.91 | 21,706,212.0 | +1.20% |
| 2026-03-12 | $10.88 | $9.88 | $1.00 | 27,932,782.0 | -7.93% |
| 2026-03-11 | $10.88 | $8.72 | $2.16 | 55,223,910.0 | +24.88% |
| 2026-03-10 | $8.83 | $8.33 | $0.50 | 15,606,284.0 | +3.58% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $10.02 | $8.05 | $1.96 | 83,075,853.0 | +11.74% |
| 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% |
0.10%
0.68%
자본화:
|
볼륨(24시간):