Skip to main content

Navitas Semiconductor Corp (NQ: NVTS )

4.770 +0.190 (+4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 8.350 8.390 8.020 8.070 1,637,744 -0.23(-2.77%)
Dec 28, 2023 8.300 8.370 8.190 8.300 1,097,960 -0.04(-0.48%)
Dec 27, 2023 8.430 8.430 8.225 8.340 1,124,666 -0.02(-0.24%)
Dec 26, 2023 8.200 8.435 8.190 8.360 1,606,137 +0.21(+2.58%)
Dec 22, 2023 8.160 8.330 8.060 8.150 1,125,049 +0.05(+0.62%)
Dec 21, 2023 8.030 8.143 7.920 8.100 1,353,102 +0.28(+3.58%)
Dec 20, 2023 8.050 8.290 7.800 7.820 2,482,619 -0.37(-4.52%)
Dec 19, 2023 8.200 8.325 8.085 8.190 2,286,816 +0.06(+0.74%)
Dec 18, 2023 8.170 8.220 8.020 8.130 1,847,045 -0.03(-0.37%)
Dec 15, 2023 8.420 8.440 8.010 8.160 4,175,431 -0.13(-1.57%)
Dec 14, 2023 8.000 8.300 7.950 8.290 3,675,450 +0.44(+5.61%)
Dec 13, 2023 7.520 7.850 7.370 7.850 2,613,387 +0.32(+4.25%)
Dec 12, 2023 7.590 7.600 7.431 7.530 1,426,238 -0.02(-0.26%)
Dec 11, 2023 7.570 7.690 7.500 7.550 1,537,456 +0.01(+0.13%)
Dec 08, 2023 7.520 7.695 7.421 7.540 5,629,725 -0.04(-0.53%)
Dec 07, 2023 7.330 7.635 7.270 7.580 1,632,571 +0.29(+3.98%)
Dec 06, 2023 7.290 7.600 7.220 7.290 1,848,804 +0.16(+2.24%)
Dec 05, 2023 7.200 7.240 7.090 7.130 1,029,599 -0.13(-1.79%)
Dec 04, 2023 7.050 7.279 7.000 7.260 1,180,874 +0.10(+1.40%)
Dec 01, 2023 6.930 7.210 6.770 7.160 1,321,468 +0.22(+3.17%)
Nov 30, 2023 7.120 7.123 6.890 6.940 1,600,777 -0.12(-1.70%)
Nov 29, 2023 7.230 7.419 7.000 7.060 1,830,850 -0.03(-0.42%)
Nov 28, 2023 6.960 7.115 6.835 7.090 4,402,963 +0.12(+1.72%)
Nov 27, 2023 7.200 7.265 6.940 6.970 1,284,788 -0.25(-3.46%)
Nov 24, 2023 7.060 7.420 7.020 7.220 816,311 +0.14(+1.98%)
Nov 22, 2023 6.980 7.340 6.980 7.080 2,039,596 +0.22(+3.21%)
Nov 21, 2023 6.970 7.065 6.825 6.860 1,831,893 -0.23(-3.24%)
Nov 20, 2023 7.020 7.250 7.000 7.090 2,062,094 +0.16(+2.31%)
Nov 17, 2023 6.740 6.950 6.640 6.930 1,985,622 +0.19(+2.82%)
Nov 16, 2023 6.530 6.765 6.450 6.740 1,775,947 +0.15(+2.28%)
Nov 15, 2023 6.510 6.850 6.380 6.590 1,772,375 +0.18(+2.81%)
Nov 14, 2023 6.250 6.420 6.225 6.410 1,949,433 +0.40(+6.66%)
Nov 13, 2023 6.210 6.230 5.850 6.010 2,137,729 -0.25(-3.99%)
Nov 10, 2023 6.380 6.480 5.965 6.260 3,546,256 +0.57(+10.02%)
Nov 09, 2023 6.050 6.090 5.630 5.690 2,867,608 -0.14(-2.40%)
Nov 08, 2023 6.010 6.050 5.785 5.830 2,124,669 -0.20(-3.32%)
Nov 07, 2023 6.000 6.200 5.885 6.030 1,148,667 +0.05(+0.84%)
Nov 06, 2023 6.290 6.380 5.850 5.980 2,344,157 -0.19(-3.08%)
Nov 03, 2023 5.990 6.240 5.940 6.170 2,151,307 +0.35(+6.01%)
Nov 02, 2023 5.730 5.930 5.670 5.820 2,389,107 +0.36(+6.59%)
Nov 01, 2023 5.240 5.480 5.120 5.460 2,927,074 +0.22(+4.20%)
Oct 31, 2023 4.790 5.255 4.760 5.240 2,386,492 +0.41(+8.49%)
Oct 30, 2023 5.150 5.210 4.810 4.830 2,523,314 -0.32(-6.21%)
Oct 27, 2023 5.280 5.280 5.070 5.150 1,431,014 -0.05(-0.96%)
Oct 26, 2023 5.290 5.420 5.180 5.200 1,321,924 -0.09(-1.70%)
Oct 25, 2023 5.450 5.470 5.280 5.290 1,275,106 -0.30(-5.37%)
Oct 24, 2023 5.480 5.755 5.480 5.590 1,655,174 +0.21(+3.90%)
Oct 23, 2023 5.540 5.550 5.380 5.380 1,792,567 -0.21(-3.76%)
Oct 20, 2023 5.720 5.815 5.535 5.590 1,257,264 -0.15(-2.61%)
Oct 19, 2023 5.820 5.890 5.730 5.740 1,222,128 -0.04(-0.69%)
Oct 18, 2023 5.820 5.835 5.693 5.780 1,580,003 -0.13(-2.20%)
Oct 17, 2023 5.820 6.030 5.640 5.910 1,644,687 +0.02(+0.34%)
Oct 16, 2023 5.940 6.010 5.830 5.890 1,425,975 +0.00(+0.00%)
Oct 13, 2023 6.250 6.260 5.800 5.890 2,478,172 -0.36(-5.76%)
Oct 12, 2023 6.360 6.500 6.140 6.250 1,333,628 -0.05(-0.79%)
Oct 11, 2023 6.470 6.550 6.240 6.300 940,781 -0.06(-0.94%)
Oct 10, 2023 6.050 6.560 6.050 6.360 1,400,351 +0.31(+5.12%)
Oct 09, 2023 6.280 6.420 6.000 6.050 1,531,343 -0.38(-5.91%)
Oct 06, 2023 6.210 6.455 6.170 6.430 1,357,788 +0.11(+1.74%)
Oct 05, 2023 6.710 6.735 6.265 6.320 1,716,736 -0.41(-6.09%)
Oct 04, 2023 6.730 6.770 6.545 6.730 1,328,059 +0.05(+0.75%)
Oct 03, 2023 6.850 6.930 6.610 6.680 1,194,167 -0.27(-3.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.