Premium
Navitas Semiconductor Corporation (NVTS)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -11.5340253749 | 17.34 | 18.28 | 14.03 | 19291372 | 16.28785458 | CS |
| 4 | -10.91 | -41.5619047619 | 26.25 | 26.4292 | 14.03 | 25523443 | 20.87883192 | CS |
| 12 | 5.97 | 63.7139807898 | 9.37 | 34.17 | 9.12 | 35066269 | 20.82719957 | CS |
| 26 | 6.32 | 70.066518847 | 9.02 | 34.17 | 7.35 | 28226802 | 16.00157482 | CS |
| 52 | 9.01 | 142.33807267 | 6.33 | 34.17 | 5.44 | 29140551 | 12.58912648 | CS |
| 156 | 4.91 | 47.0757430489 | 10.43 | 34.17 | 1.52 | 14594973 | 10.21265309 | CS |
| 260 | 1.36 | 9.72818311874 | 13.98 | 34.17 | 1.52 | 9839508 | 10.11231907 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 14.46 | -2.07 | -12.52 | 16.42 | 16.6 | 14.03 | 29387939 |
| 1782945300 | 16.53 | -1.39 | -7.76 | 17.35 | 17.5 | 16.46 | 15182997 |
| 1782858900 | 17.92 | 0.18 | 1.01 | 17.5 | 18.28 | 17.36 | 15046439 |
| 1782772500 | 17.74 | 0.44 | 2.54 | 17.34 | 18.15 | 16.55 | 17548111 |
| 1782513300 | 17.3 | -0.4 | -2.26 | 17.05 | 17.72 | 16.8045 | 24336094 |
| 1782426900 | 17.7 | -0.62 | -3.38 | 19.5 | 19.568 | 17.22 | 21585024 |
| 1782340500 | 18.32 | -3.08 | -14.39 | 21.085 | 21.13 | 17.42 | 34178970 |
| 1782254100 | 21.4 | -2.3 | -9.70 | 21.666 | 23.69 | 21.01 | 20885620 |
| 1782167700 | 23.7 | -0.32 | -1.33 | 24.465 | 24.66 | 23 | 26663029 |
| 1781822100 | 24.02 | 1.68 | 7.52 | 23.615 | 24.23 | 22.925 | 23293237 |
| 1781735700 | 22.34 | 0.25 | 1.13 | 23.08 | 23.63 | 22.3 | 20028927 |
| 1781649300 | 22.09 | -1.64 | -6.91 | 23.11 | 23.79 | 21.9 | 22003660 |
| 1781562900 | 23.73 | 0.34 | 1.45 | 25.15 | 26.1799 | 22.96 | 35855081 |
| 1781303700 | 23.39 | 1.18 | 5.31 | 21.88 | 24.585 | 21.85 | 28767612 |
| 1781217300 | 22.21 | 1.71 | 8.34 | 20.78 | 22.35 | 20.27 | 23183339 |
| 1781130900 | 20.5 | -2.35 | -10.28 | 22.12 | 22.97 | 20.4101 | 29880511 |
| 1781044500 | 22.85 | -1.63 | -6.66 | 24.47 | 25 | 20.7 | 42695572 |
| 1780958100 | 24.48 | -0.6 | -2.39 | 26.25 | 26.4292 | 23.96 | 28899818 |
| 1780698900 | 25.08 | -5.59 | -18.23 | 29.115 | 29.4 | 24.38 | 36576502 |
| 1780612500 | 30.67 | -0.17 | -0.55 | 28.82 | 31.55 | 28.2 | 41154177 |
| 1780526100 | 30.84 | 4.98 | 19.26 | 30.63 | 34.17 | 29.7 | 112027049 |
| 1780439700 | 25.86 | 1 | 4.02 | 26.52 | 27.8387 | 25.53 | 25489942 |
| 1780353300 | 24.86 | -1.74 | -6.54 | 25.42 | 25.5237 | 23.59 | 24939769 |
| 1780094100 | 26.6 | -1.91 | -6.70 | 28.8 | 28.8 | 26.08 | 23108926 |
| 1780007700 | 28.51 | -0.37 | -1.28 | 29.14 | 29.8 | 27.73 | 21143155 |
| 1779921300 | 28.88 | -2.91 | -9.15 | 31.81 | 31.94 | 28.365 | 36016101 |
| 1779834900 | 31.79 | 2.54 | 8.68 | 31.355 | 33.82 | 30.6 | 49972595 |
| 1779489300 | 29.25 | 4.87 | 19.98 | 24.61 | 29.5 | 24.41 | 51074843 |
| 1779402900 | 24.38 | 1.39 | 6.05 | 22.465 | 25.2 | 22.3 | 37671092 |
| 1779316500 | 22.99 | 3.56 | 18.32 | 20.075 | 23.37 | 19.95 | 37466096 |
| 1779230100 | 19.43 | -0.24 | -1.22 | 19.07 | 19.6999 | 17.5 | 24352089 |
| 1779143700 | 19.67 | -1.65 | -7.74 | 21.63 | 21.76 | 18.825 | 30582222 |
| 1778884500 | 21.32 | -1 | -4.48 | 20.71 | 21.58 | 19.54 | 31530340 |
| 1778798100 | 22.32 | 1.15 | 5.43 | 21.14 | 23.39 | 20.395 | 39996226 |
| 1778711700 | 21.17 | 1.92 | 9.97 | 20.81 | 21.68 | 19.6501 | 39151260 |
| 1778625300 | 19.25 | -3.4 | -15.01 | 21.9 | 22 | 18.67 | 47123632 |
| 1778538900 | 22.65 | 4.45 | 24.45 | 18.2 | 23.82 | 18.13 | 70781672 |
| 1778279700 | 18.2 | 2.41 | 15.26 | 15.885 | 18.2 | 15.6 | 34747843 |
| 1778193300 | 15.79 | -0.89 | -5.34 | 16.59 | 16.739999 | 14.95 | 28566301 |
| 1778106900 | 16.68 | -0.87 | -4.96 | 16.96 | 17.76 | 15.81 | 36522446 |
| 1778020500 | 17.55 | 1.63 | 10.24 | 16.2 | 18.14 | 15.7 | 40467026 |
| 1777934100 | 15.92 | -1.53 | -8.77 | 17.73 | 18 | 15.82 | 27162413 |
| 1777674900 | 17.45 | 0.95 | 5.76 | 16.45 | 18.03 | 15.81 | 30035570 |
| 1777588500 | 16.5 | 1.02 | 6.59 | 15.53 | 16.559999 | 15.02 | 24538135 |
| 1777502100 | 15.48 | 0.36 | 2.38 | 15.57 | 15.57 | 14.14 | 27708891 |
| 1777415700 | 15.12 | -3.18 | -17.38 | 17.19 | 17.23 | 14.81 | 37045648 |
| 1777329300 | 18.3 | 1.02 | 5.90 | 17.23 | 18.36 | 16.21 | 32766714 |
| 1777070100 | 17.28 | -1.23 | -6.65 | 19.12 | 19.79 | 16.9 | 46784536 |
| 1776983700 | 18.51 | 0.04 | 0.22 | 18.07 | 19.44 | 17.64 | 53393706 |
| 1776897300 | 18.47 | 3.14 | 20.48 | 16.125 | 18.67 | 16.01 | 83562292 |
| 1776810900 | 15.33 | 2.13 | 16.14 | 14.445 | 16.61 | 14.19 | 87559261 |
| 1776724500 | 13.2 | 0.88 | 7.14 | 12.13 | 13.42 | 11.93 | 31362539 |
| 1776465300 | 12.32 | -0.05 | -0.40 | 12.2 | 12.87 | 11.85 | 36653197 |
| 1776378900 | 12.37 | 2.11 | 20.57 | 10.45 | 12.41 | 10.08 | 50549457 |
| 1776292500 | 10.26 | 0.39 | 3.95 | 9.9 | 10.38 | 9.76 | 19197724 |
| 1776206100 | 9.8699999 | 0.05 | 0.51 | 10.24 | 10.33 | 9.53 | 17065560 |
| 1776119700 | 9.82 | 0.28 | 2.94 | 9.3699999 | 9.86 | 9.1199999 | 13508425 |
| 1775860500 | 9.5399999 | 0.12 | 1.27 | 9.48 | 9.93 | 9.4 | 14390096 |
| 1775774100 | 9.42 | -0.13 | -1.36 | 9.46 | 9.93 | 9.3699999 | 16107854 |
| 1775687700 | 9.55 | 0.98 | 11.44 | 9.51 | 10.015 | 9.1401 | 30992043 |
| 1775601300 | 8.57 | -0.27 | -3.00 | 8.66 | 8.725 | 8.28 | 9272990 |
| 1775514900 | 8.835 | 0.04 | 0.40 | 8.7899999 | 9.05 | 8.6301 | 9491458 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
