XNAS
Datos históricos de Navitas Semiconductor Corp
Navitas Semiconductor Corp · NVTS
$10.80
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:07 UTC
- Variación en el periodo
- +30.98%
- Máximo
- US$34.17
- 3 de junio de 2026
- Mínimo
- US$6.85
- 21 de noviembre de 2025
- Volumen medio diario
- 25.97 M
Del 10 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 | 11.21 | 11.29 | 10.59 | 10.78 | −1.37% | 13.07 M |
| 8 oct 2026 | 11.07 | 11.19 | 10.65 | 10.93 | −3.27% | 13.84 M |
| 7 oct 2026 | 11.67 | 11.73 | 11.12 | 11.30 | −5.60% | 18.38 M |
| 6 oct 2026 | 12.52 | 12.75 | 11.96 | 11.97 | −3.00% | 11.98 M |
| 5 oct 2026 | 12.29 | 12.36 | 11.78 | 12.34 | −0.48% | 17.31 M |
| 2 oct 2026 | 12.53 | 13.20 | 12.23 | 12.40 | +2.31% | 24.73 M |
| 1 oct 2026 | 11.55 | 12.28 | 11.43 | 12.12 | +4.39% | 16.39 M |
| 30 sep 2026 | 11.79 | 12.58 | 11.47 | 11.61 | −1.02% | 21.02 M |
| 29 sep 2026 | 12.81 | 12.90 | 11.67 | 11.73 | 0.00% | 35.62 M |
| 28 sep 2026 | 12.10 | 12.18 | 11.60 | 11.73 | −3.85% | 20.6 M |
| 25 sep 2026 | 11.92 | 12.44 | 11.79 | 12.20 | +3.04% | 9.9 M |
| 24 sep 2026 | 11.47 | 11.86 | 11.43 | 11.84 | 0.00% | 7.96 M |
| 23 sep 2026 | 12.38 | 12.46 | 11.77 | 11.84 | −4.98% | 8.73 M |
| 22 sep 2026 | 11.97 | 12.52 | 11.91 | 12.46 | +2.47% | 11.94 M |
| 21 sep 2026 | 11.99 | 12.35 | 11.85 | 12.16 | +6.39% | 11.67 M |
| 18 sep 2026 | 11.40 | 11.52 | 11.08 | 11.43 | +2.60% | 21.33 M |
| 17 sep 2026 | 10.97 | 11.30 | 10.80 | 11.14 | +6.30% | 10.73 M |
| 16 sep 2026 | 11.00 | 11.13 | 10.27 | 10.48 | −3.05% | 14.18 M |
| 15 sep 2026 | 10.90 | 11.08 | 10.62 | 10.81 | −0.73% | 9.77 M |
| 14 sep 2026 | 10.65 | 11.16 | 10.55 | 10.89 | −6.36% | 10.96 M |
| 11 sep 2026 | 11.29 | 11.85 | 11.25 | 11.63 | +4.30% | 6.99 M |
| 10 sep 2026 | 11.19 | 11.53 | 11.14 | 11.15 | −3.88% | 7.9 M |
| 9 sep 2026 | 11.95 | 12.17 | 11.51 | 11.60 | −3.33% | 8.18 M |
| 8 sep 2026 | 12.19 | 12.63 | 11.98 | 12.00 | +1.69% | 13.65 M |
| 4 sep 2026 | 11.21 | 11.88 | 11.17 | 11.80 | +6.31% | 12.16 M |
| 3 sep 2026 | 11.11 | 11.39 | 10.93 | 11.10 | −0.98% | 12.14 M |
| 2 sep 2026 | 10.86 | 11.36 | 10.84 | 11.21 | +2.47% | 7.34 M |
| 1 sep 2026 | 11.11 | 11.24 | 10.80 | 10.94 | −5.61% | 9.94 M |
| 31 ago 2026 | 11.45 | 11.66 | 11.30 | 11.59 | +0.87% | 9.96 M |
| 28 ago 2026 | 12.44 | 12.45 | 11.28 | 11.49 | −8.15% | 17.6 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.