XNAS
Datos históricos de Navan, Inc.
Navan, Inc. · NAVN
$23.40
▲ +0.01 (+0.02%)
Última operación · 10/10/2026, 18:29:27 UTC
- Variación en el periodo
- +18.2%
- Máximo
- US$30.88
- 27 de agosto de 2026
- Mínimo
- US$8.11
- 20 de marzo de 2026
- Volumen medio diario
- 3.16 M
Del 30 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 23.04 | 23.68 | 22.73 | 23.64 | +2.43% | 1.96 M |
| 8 oct 2026 | 22.19 | 23.15 | 21.67 | 23.08 | +3.59% | 2.99 M |
| 7 oct 2026 | 21.11 | 22.41 | 21.00 | 22.28 | +4.40% | 3.02 M |
| 6 oct 2026 | 21.86 | 22.18 | 21.14 | 21.34 | −2.29% | 1.7 M |
| 5 oct 2026 | 21.47 | 22.27 | 21.37 | 21.84 | +1.91% | 2.63 M |
| 2 oct 2026 | 21.93 | 22.02 | 21.12 | 21.43 | −0.33% | 2.62 M |
| 1 oct 2026 | 21.40 | 21.92 | 21.10 | 21.50 | +2.43% | 2.93 M |
| 30 sep 2026 | 20.86 | 21.38 | 20.66 | 20.99 | +1.45% | 3.33 M |
| 29 sep 2026 | 20.12 | 20.77 | 19.90 | 20.69 | +3.55% | 3.24 M |
| 28 sep 2026 | 19.15 | 20.11 | 18.71 | 19.98 | +2.91% | 3.95 M |
| 25 sep 2026 | 19.70 | 19.92 | 19.34 | 19.42 | −0.08% | 2.28 M |
| 24 sep 2026 | 19.68 | 19.92 | 19.10 | 19.43 | −1.17% | 3.14 M |
| 23 sep 2026 | 20.90 | 20.90 | 19.40 | 19.66 | −6.22% | 4.54 M |
| 22 sep 2026 | 21.53 | 21.73 | 20.73 | 20.97 | −2.62% | 4.62 M |
| 21 sep 2026 | 21.12 | 21.65 | 20.71 | 21.53 | +0.80% | 5.16 M |
| 18 sep 2026 | 22.17 | 22.21 | 21.00 | 21.36 | −3.48% | 10.44 M |
| 17 sep 2026 | 22.67 | 22.81 | 22.03 | 22.13 | −1.78% | 3.42 M |
| 16 sep 2026 | 22.50 | 22.68 | 21.78 | 22.53 | +0.49% | 4.49 M |
| 15 sep 2026 | 21.32 | 22.63 | 21.32 | 22.42 | +4.91% | 4.62 M |
| 14 sep 2026 | 21.10 | 21.63 | 20.82 | 21.37 | +1.67% | 6.48 M |
| 11 sep 2026 | 20.61 | 21.58 | 20.45 | 21.02 | +3.75% | 6.29 M |
| 10 sep 2026 | 21.39 | 21.39 | 19.64 | 20.26 | −21.75% | 19.18 M |
| 9 sep 2026 | 26.69 | 27.04 | 25.76 | 25.89 | −2.82% | 5.54 M |
| 8 sep 2026 | 28.00 | 28.20 | 26.09 | 26.64 | −4.10% | 4.27 M |
| 4 sep 2026 | 27.92 | 28.05 | 27.24 | 27.78 | +0.25% | 1.49 M |
| 3 sep 2026 | 27.64 | 27.98 | 26.98 | 27.71 | +3.01% | 1.95 M |
| 2 sep 2026 | 27.59 | 27.98 | 26.23 | 26.90 | −1.50% | 2.41 M |
| 1 sep 2026 | 28.54 | 28.71 | 27.23 | 27.31 | −6.02% | 2.08 M |
| 31 ago 2026 | 28.37 | 29.40 | 28.25 | 29.06 | +1.96% | 3.5 M |
| 28 ago 2026 | 30.42 | 30.83 | 28.44 | 28.50 | −6.80% | 2.33 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.