Stockscreener 앱 받기
5.60
1.08%
0.06
시간 외 거래:
5.59
-0.010
-0.18%
Navitas Semiconductor Corp 주식 (NVTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $5.79 | $5.44 | $0.35 | 14,486,345.0 | +1.08% |
| 2025-09-04 | $5.75 | $5.52 | $0.23 | 10,498,967.0 | -3.32% |
| 2025-09-03 | $5.85 | $5.67 | $0.18 | 9,606,164.0 | -0.52% |
| 2025-09-02 | $5.88 | $5.61 | $0.2674 | 10,629,606.0 | -1.71% |
| 2025-08-29 | $6.06 | $5.79 | $0.2749 | 12,756,046.0 | -2.98% |
| 2025-08-28 | $6.29 | $6.03 | $0.26 | 11,468,284.0 | -0.49% |
| 2025-08-27 | $6.13 | $5.96 | $0.175 | 11,334,235.0 | -0.33% |
| 2025-08-26 | $6.34 | $6.05 | $0.289 | 16,734,002.0 | -1.77% |
| 2025-08-25 | $6.42 | $6.20 | $0.22 | 10,152,084.0 | -3.58% |
| 2025-08-22 | $6.58 | $6.16 | $0.42 | 12,253,770.0 | +3.54% |
| 2025-08-21 | $6.25 | $6.09 | $0.16 | 7,459,724.0 | -0.64% |
| 2025-08-20 | $6.42 | $6.02 | $0.40 | 11,153,613.0 | -2.80% |
| 2025-08-19 | $6.84 | $6.42 | $0.42 | 12,780,484.0 | -5.02% |
| 2025-08-18 | $6.91 | $6.60 | $0.31 | 10,113,423.0 | -2.17% |
| 2025-08-15 | $7.24 | $6.77 | $0.47 | 13,039,056.0 | -4.55% |
| 2025-08-14 | $7.29 | $6.95 | $0.34 | 13,868,864.0 | -1.49% |
| 2025-08-13 | $7.55 | $7.03 | $0.525 | 21,088,614.0 | +5.75% |
| 2025-08-12 | $7.02 | $6.51 | $0.51 | 16,382,993.0 | +5.45% |
| 2025-08-11 | $7.05 | $6.54 | $0.51 | 15,464,593.0 | -0.90% |
| 2025-08-08 | $7.00 | $6.53 | $0.47 | 20,624,881.0 | -1.91% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $5.88 | $5.44 | $0.4374 | 59,707,427.0 | -4.44% |
| 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% |
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% |
0.49%
0.39%
자본화:
|
볼륨(24시간):