Premium
Navitas Semiconductor Corporation (NVTS)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.145 | -4.77759472817 | 3.035 | 3.62 | 2.89 | 4618192 | 3.22763412 | CS |
| 4 | -0.25 | -7.96178343949 | 3.14 | 3.62 | 2.71 | 3420196 | 3.0595629 | CS |
| 12 | -0.03 | -1.02739726027 | 2.92 | 4.6556 | 2.71 | 6159295 | 3.52217938 | CS |
| 26 | -0.26 | -8.25396825397 | 3.15 | 4.6556 | 1.75 | 4357303 | 3.11366834 | CS |
| 52 | -2.92 | -50.2581755594 | 5.81 | 7.4 | 1.75 | 3612351 | 3.62859861 | CS |
| 156 | -6.21 | -68.2417582418 | 9.1 | 11.165 | 1.75 | 2294347 | 5.20628821 | CS |
| 260 | -11.09 | -79.3276108727 | 13.98 | 22.19 | 1.75 | 2229036 | 5.95388091 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528100 | 3.765 | -0.01 | -0.13 | 4 | 4.2699999 | 3.67 | 12365333 |
| 1733441700 | 3.77 | 0.56 | 17.45 | 3.46 | 3.99 | 3.42 | 14585084 |
| 1733355300 | 3.21 | 0.07 | 2.23 | 3.44 | 3.8 | 3.15 | 13286432 |
| 1733268900 | 3.14 | 0.12 | 3.97 | 2.92 | 3.29 | 2.91 | 7992471 |
| 1733182500 | 3.02 | 0.27 | 9.82 | 2.8 | 3.1 | 2.77 | 6890483 |
| 1732917840 | 2.75 | 0.29 | 11.79 | 2.515 | 2.89 | 2.5099999 | 4416266 |
| 1732750500 | 2.46 | -0.09 | -3.53 | 2.55 | 2.5799 | 2.335 | 2973676 |
| 1732664100 | 2.55 | -0.23 | -8.27 | 2.7599999 | 2.84 | 2.5099999 | 4933543 |
| 1732577700 | 2.7799999 | 0.36 | 14.88 | 2.61 | 2.82 | 2.54 | 7631977 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
