Stockscreener 앱 받기
4.41
12.67%
-0.64
시간 외 거래:
4.45
0.04
+0.91%
Navitas Semiconductor Corp 주식 (NVTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $4.92 | $4.22 | $0.6992 | 77,555,754.0 | -12.67% |
| 2025-05-22 | $5.25 | $4.03 | $1.22 | 273,899,161.0 | +164.40% |
| 2025-05-21 | $2.06 | $1.88 | $0.1799 | 29,564,532.0 | -4.50% |
| 2025-05-20 | $2.05 | $1.96 | $0.09 | 2,333,427.0 | -1.48% |
| 2025-05-19 | $2.04 | $1.97 | $0.07 | 1,493,581.0 | -2.40% |
| 2025-05-16 | $2.11 | $2.05 | $0.06 | 2,339,180.0 | +0.48% |
| 2025-05-15 | $2.08 | $1.99 | $0.0949 | 2,719,188.0 | -0.96% |
| 2025-05-14 | $2.18 | $2.04 | $0.14 | 2,412,984.0 | -2.34% |
| 2025-05-13 | $2.19 | $2.07 | $0.115 | 3,187,817.0 | +3.38% |
| 2025-05-12 | $2.16 | $2.00 | $0.165 | 5,831,578.0 | +10.11% |
| 2025-05-09 | $1.99 | $1.83 | $0.16 | 2,935,805.0 | -1.05% |
| 2025-05-08 | $2.00 | $1.85 | $0.1499 | 4,341,781.0 | -2.81% |
| 2025-05-07 | $1.96 | $1.90 | $0.06 | 2,123,468.0 | +2.62% |
| 2025-05-06 | $1.94 | $1.80 | $0.14 | 2,766,402.0 | -4.75% |
| 2025-05-05 | $2.06 | $1.98 | $0.08 | 2,400,786.0 | -2.44% |
| 2025-05-02 | $2.10 | $1.96 | $0.14 | 2,942,715.0 | +7.33% |
| 2025-05-01 | $2.00 | $1.90 | $0.095 | 1,865,164.0 | -1.04% |
| 2025-04-30 | $1.94 | $1.84 | $0.095 | 2,774,286.0 | -1.53% |
| 2025-04-29 | $2.03 | $1.93 | $0.0996 | 2,123,966.0 | -2.49% |
| 2025-04-28 | $2.07 | $1.95 | $0.12 | 2,265,346.0 | -1.95% |
| 2025-04-25 | $2.05 | $1.95 | $0.10 | 2,128,711.0 | +0.99% |
| 2025-04-24 | $2.04 | $1.87 | $0.17 | 3,994,537.0 | +9.14% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $5.25 | $1.80 | $3.45 | 498,269,077.0 | +128.50% |
| 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% |
3.10%
자본화:
|
볼륨(24시간):