Hot Features
프리미엄
Navitas Semiconductor Corporation (NVTS)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 8.08510638298 | 2.35 | 2.675 | 2.19 | 3988274 | 2.46550449 | CS |
| 4 | -0.5 | -16.4473684211 | 3.04 | 3.62 | 2.19 | 4267553 | 2.77787449 | CS |
| 12 | -1.21 | -32.2666666667 | 3.75 | 4.55 | 2.19 | 5124934 | 3.25745848 | CS |
| 26 | 0.17 | 7.17299578059 | 2.37 | 4.6556 | 1.75 | 4611472 | 3.07776683 | CS |
| 52 | -2.78 | -52.2556390977 | 5.32 | 5.5 | 1.75 | 3646006 | 3.45020651 | CS |
| 156 | -5.61 | -68.8343558282 | 8.15 | 11.165 | 1.75 | 2353168 | 5.11103901 | CS |
| 260 | -11.44 | -81.8311874106 | 13.98 | 22.19 | 1.75 | 2275500 | 5.85928737 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 2.54 | 0.05 | 2.01 | 2.4802 | 2.605 | 2.41 | 3965102 |
| 1741304100 | 2.49 | -0.15 | -5.68 | 2.535 | 2.67 | 2.48 | 3590131 |
| 1741217700 | 2.64 | 0.2 | 8.20 | 2.48 | 2.675 | 2.445 | 4662983 |
| 1741131300 | 2.44 | 0.15 | 6.55 | 2.21 | 2.525 | 2.19 | 3289069 |
| 1741044900 | 2.29 | -0.15 | -6.15 | 2.5099999 | 2.5099999 | 2.2599999 | 4035004 |
| 1740785700 | 2.44 | 0.06 | 2.52 | 2.355 | 2.52 | 2.3 | 3990691 |
| 1740699300 | 2.38 | -0.22 | -8.46 | 2.65 | 2.705 | 2.37 | 4857554 |
| 1740612900 | 2.6 | 0.21 | 8.79 | 2.45 | 2.69 | 2.45 | 4695873 |
| 1740526500 | 2.39 | -0.5 | -17.30 | 2.32 | 2.56 | 2.27 | 9427762 |
| 1740440100 | 2.89 | -0.28 | -8.83 | 3.095 | 3.13 | 2.89 | 5780966 |
| 1740180900 | 3.17 | -0.23 | -6.76 | 3.48 | 3.595 | 3.17 | 3118229 |
| 1740094500 | 3.4 | -0.04 | -1.16 | 3.3005 | 3.435 | 3.2599999 | 2087183 |
| 1740008100 | 3.44 | 0.11 | 3.30 | 3.35 | 3.55 | 3.3 | 4842843 |
| 1739921700 | 3.33 | 0.33 | 11.00 | 3.035 | 3.62 | 3.035 | 7261737 |
| 1739576100 | 3 | 0.1 | 3.45 | 2.92 | 3.06 | 2.92 | 3189436 |
| 1739489700 | 2.9 | 0.05 | 1.75 | 2.85 | 2.9805 | 2.82 | 3971417 |
| 1739403300 | 2.85 | 0.09 | 3.26 | 2.7275999 | 2.89 | 2.71 | 2615320 |
| 1739316900 | 2.7599999 | -0.15 | -5.15 | 2.86 | 2.9 | 2.7599999 | 2837834 |
| 1739230500 | 2.91 | -0.06 | -2.02 | 2.99 | 3.04 | 2.9 | 2750322 |
| 1738971300 | 2.97 | -0.07 | -2.30 | 3.09 | 3.13 | 2.95 | 2488927 |
| 1738884900 | 3.04 | -0.1 | -3.18 | 3.17 | 3.23 | 3.0099999 | 2486157 |
| 1738798500 | 3.14 | 0.13 | 4.32 | 3.05 | 3.25 | 3.0099999 | 3119610 |
| 1738712100 | 3.0099999 | 0.11 | 3.79 | 2.9 | 3.07 | 2.88 | 2171114 |
| 1738625700 | 2.9 | -0.14 | -4.61 | 2.845 | 3.005 | 2.82 | 3002885 |
| 1738366500 | 3.04 | 0.01 | 0.33 | 3.02 | 3.42 | 3.015 | 4986906 |
| 1738280100 | 3.0299999 | 0.05 | 1.68 | 3.0299999 | 3.08 | 2.95 | 2308240 |
| 1738193700 | 2.98 | 0 | 0.00 | 3 | 3.1 | 2.9 | 2204376 |
| 1738107300 | 2.98 | -0.01 | -0.33 | 3.14 | 3.19 | 2.91 | 3760222 |
| 1738020900 | 2.99 | -0.46 | -13.33 | 3.2799999 | 3.37 | 2.97 | 5746634 |
| 1737761700 | 3.45 | 0.08 | 2.37 | 3.35 | 3.76 | 3.35 | 4835877 |
| 1737675300 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1737588900 | 3.37 | -0.19 | -5.34 | 3.53 | 3.5897 | 3.3 | 2859785 |
| 1737502500 | 3.56 | 0.3 | 9.20 | 3.345 | 3.6 | 3.25 | 3904019 |
| 1737156900 | 3.2599999 | -0.05 | -1.51 | 3.4 | 3.51 | 3.2599999 | 2796600 |
| 1737070500 | 3.31 | -0.21 | -5.97 | 3.4801 | 3.61 | 3.31 | 3398391 |
| 1736984100 | 3.52 | 0.43 | 13.92 | 3.2599999 | 3.68 | 3.19 | 5348228 |
| 1736897700 | 3.09 | 0.13 | 4.39 | 3.12 | 3.24 | 2.955 | 4705104 |
| 1736811300 | 2.96 | -0.3 | -9.06 | 3.1 | 3.225 | 2.92 | 5584684 |
| 1736552100 | 3.255 | -0.18 | -5.10 | 3.35 | 3.375 | 3.14 | 3974605 |
| 1736379300 | 3.43 | -0.48 | -12.28 | 3.7973 | 3.7973 | 3.36 | 5395741 |
| 1736292900 | 3.91 | -0.34 | -8.00 | 4.2699999 | 4.3126 | 3.86 | 5507090 |
| 1736206500 | 4.25 | 0.26 | 6.52 | 4.1 | 4.55 | 4.064 | 8931893 |
| 1735947300 | 3.99 | 0.5 | 14.33 | 3.5399 | 4 | 3.5 | 6079669 |
| 1735860900 | 3.49 | -0.08 | -2.24 | 3.65 | 3.72 | 3.37 | 4919292 |
| 1735688100 | 3.57 | -0.33 | -8.46 | 3.92 | 3.94 | 3.44 | 6222320 |
| 1735601700 | 3.9 | -0.13 | -3.23 | 3.89 | 3.95 | 3.69 | 5226233 |
| 1735342500 | 4.03 | -0.09 | -2.18 | 4.14 | 4.14 | 3.83 | 4950186 |
| 1735256100 | 4.12 | 0.14 | 3.52 | 3.94 | 4.13 | 3.78 | 6138533 |
| 1735077840 | 3.98 | 0.12 | 3.11 | 4.12 | 4.1449999 | 3.78 | 7800706 |
| 1734996900 | 3.86 | 0.69 | 21.77 | 3.25 | 3.95 | 3.245 | 13839960 |
| 1734737700 | 3.17 | 0.36 | 12.81 | 2.791 | 3.29 | 2.74 | 10011614 |
| 1734651300 | 2.81 | -0.49 | -14.85 | 3.32 | 3.34 | 2.7799999 | 8374487 |
| 1734564900 | 3.3 | 0.04 | 1.23 | 3.31 | 3.64 | 3.18 | 9749851 |
| 1734478500 | 3.2599999 | 0.02 | 0.62 | 3.2586 | 3.41 | 3.1 | 6513735 |
| 1734392100 | 3.24 | -0.2 | -5.81 | 3.34 | 3.43 | 3.17 | 8576936 |
| 1734132900 | 3.44 | -0.16 | -4.44 | 3.66 | 3.66 | 3.42 | 7108537 |
| 1734046500 | 3.6 | -0.48 | -11.76 | 3.95 | 4.14 | 3.56 | 11134255 |
| 1733960100 | 4.08 | -0.27 | -6.21 | 4.43 | 4.53 | 4.05 | 9377756 |
| 1733873700 | 4.35 | 0.02 | 0.46 | 4.5 | 4.54 | 4.03 | 12417848 |
| 1733787300 | 4.33 | 0.57 | 15.01 | 4.1 | 4.6556 | 3.78 | 17958334 |
