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 | -0.555 | -18.2866556837 | 3.035 | 3.62 | 2.23 | 4407163 | 3.34083725 | CS |
| 4 | -0.8 | -24.3902439024 | 3.28 | 3.62 | 2.23 | 3483125 | 3.06794698 | CS |
| 12 | -0.32 | -11.4285714286 | 2.8 | 4.6556 | 2.23 | 6321260 | 3.5236176 | CS |
| 26 | -0.67 | -21.2698412698 | 3.15 | 4.6556 | 1.75 | 4466757 | 3.10699634 | CS |
| 52 | -3.33 | -57.3149741824 | 5.81 | 7.4 | 1.75 | 3673520 | 3.61714244 | CS |
| 156 | -6.02 | -70.8235294118 | 8.5 | 11.165 | 1.75 | 2313123 | 5.20328433 | CS |
| 260 | -11.5 | -82.2603719599 | 13.98 | 22.19 | 1.75 | 2245985 | 5.93972244 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440100 | 2.89 | -0.28 | -8.83 | 3.15 | 3.15 | 2.89 | 5865515 |
| 1740180900 | 3.17 | -0.23 | -6.76 | 3.48 | 3.595 | 3.17 | 3118229 |
| 1740094500 | 3.4 | -0.04 | -1.16 | 3.4 | 3.44 | 3.2599999 | 2246429 |
| 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 | 3.025 | 7421150 |
| 1739576100 | 3 | 0.1 | 3.45 | 2.92 | 3.06 | 2.915 | 3252697 |
| 1739489700 | 2.9 | 0.05 | 1.75 | 2.85 | 2.9805 | 2.82 | 3971417 |
| 1739403300 | 2.85 | 0.09 | 3.26 | 2.68 | 2.89 | 2.68 | 2696290 |
| 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 | 3.04 | 3.14 | 2.95 | 2703407 |
| 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 | 2.87 | 2263479 |
| 1738625700 | 2.9 | -0.14 | -4.61 | 2.83 | 3.005 | 2.8 | 3499855 |
| 1738366500 | 3.04 | 0.01 | 0.33 | 3.08 | 3.42 | 3.015 | 4964906 |
| 1738280100 | 3.0299999 | 0.05 | 1.68 | 3.0299999 | 3.08 | 2.95 | 2293516 |
| 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 | 3.34 | 3.6 | 3.25 | 3962170 |
| 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 | 3.4 | 3.4 | 3.14 | 4082557 |
| 1736379300 | 3.43 | -0.48 | -12.28 | 3.78 | 3.8 | 3.36 | 5525788 |
| 1736292900 | 3.91 | -0.34 | -8.00 | 4.2699999 | 4.32 | 3.86 | 5574728 |
| 1736206500 | 4.25 | 0.26 | 6.52 | 4.1 | 4.55 | 4.064 | 9085605 |
| 1735947300 | 3.99 | 0.5 | 14.33 | 3.53 | 4 | 3.46 | 6167746 |
| 1735860900 | 3.49 | -0.08 | -2.24 | 3.66 | 3.72 | 3.37 | 4968433 |
| 1735688100 | 3.57 | -0.33 | -8.46 | 3.92 | 3.94 | 3.44 | 6222320 |
| 1735601700 | 3.9 | -0.13 | -3.23 | 3.89 | 3.97 | 3.69 | 5287437 |
| 1735342500 | 4.03 | -0.09 | -2.18 | 4.14 | 4.17 | 3.83 | 5114848 |
| 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 | 3.23 | 13972605 |
| 1734737700 | 3.17 | 0.36 | 12.81 | 2.77 | 3.29 | 2.74 | 10229397 |
| 1734651300 | 2.81 | -0.49 | -14.85 | 3.32 | 3.44 | 2.7799999 | 8593335 |
| 1734564900 | 3.3 | 0.04 | 1.23 | 3.31 | 3.64 | 3.18 | 9840109 |
| 1734478500 | 3.2599999 | 0.02 | 0.62 | 3.25 | 3.41 | 3.1 | 6707828 |
| 1734392100 | 3.24 | -0.2 | -5.81 | 3.4 | 3.43 | 3.17 | 9111906 |
| 1734132900 | 3.44 | -0.16 | -4.44 | 3.75 | 3.78 | 3.42 | 7409464 |
| 1734046500 | 3.6 | -0.48 | -11.76 | 3.95 | 4.14 | 3.56 | 12027396 |
| 1733960100 | 4.08 | -0.27 | -6.21 | 4.45 | 4.53 | 4.05 | 9495767 |
| 1733873700 | 4.35 | 0.02 | 0.46 | 4.5 | 4.5477 | 4.03 | 12539685 |
| 1733787300 | 4.33 | 0.57 | 15.01 | 4.1 | 4.6556 | 3.78 | 18990848 |
| 1733528100 | 3.765 | -0.01 | -0.13 | 4 | 4.2699999 | 3.67 | 12927306 |
| 1733441700 | 3.77 | 0.56 | 17.45 | 3.46 | 3.99 | 3.42 | 15030811 |
| 1733355300 | 3.21 | 0.07 | 2.23 | 3.4 | 3.8 | 3.15 | 13663023 |
| 1733268900 | 3.14 | 0.12 | 3.97 | 3 | 3.29 | 2.91 | 8193318 |
| 1733182500 | 3.02 | 0.27 | 9.82 | 2.8 | 3.1 | 2.77 | 6976337 |
| 1732917840 | 2.75 | 0.29 | 11.79 | 2.54 | 2.89 | 2.48 | 4479038 |
| 1732750500 | 2.46 | -0.09 | -3.53 | 2.55 | 2.59 | 2.335 | 3017203 |
| 1732664100 | 2.55 | -0.23 | -8.27 | 2.7599999 | 2.84 | 2.5099999 | 4984044 |
| 1732577700 | 2.7799999 | 0.36 | 14.88 | 2.61 | 2.82 | 2.54 | 7764320 |
