Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	9.970	10.30	9.630	10.28	1,139,922	+0.45(+4.58%)
Mar 30, 2022	10.51	10.62	9.545	9.830	3,760,489	-0.80(-7.53%)
Mar 29, 2022	10.32	10.83	10.30	10.63	1,143,039	+0.35(+3.40%)
Mar 28, 2022	10.48	10.80	10.04	10.28	1,108,683	-0.20(-1.91%)
Mar 25, 2022	10.61	10.82	10.26	10.48	1,318,018	-0.15(-1.41%)
Mar 24, 2022	9.600	11.01	9.580	10.63	2,555,792	+1.35(+14.55%)
Mar 23, 2022	9.500	9.815	9.270	9.280	530,761	-0.44(-4.53%)
Mar 22, 2022	9.330	10.20	9.330	9.720	784,067	+0.30(+3.18%)
Mar 21, 2022	9.660	9.710	9.160	9.420	1,069,247	-0.24(-2.48%)
Mar 18, 2022	9.460	9.900	9.280	9.660	6,893,802	+0.12(+1.26%)
Mar 17, 2022	8.940	9.570	8.860	9.540	1,286,037	+0.53(+5.88%)
Mar 16, 2022	8.390	9.020	8.140	9.010	2,043,740	+1.01(+12.62%)
Mar 15, 2022	7.640	8.189	7.610	8.000	1,756,286	+0.37(+4.85%)
Mar 14, 2022	7.990	8.060	7.600	7.630	2,463,362	-0.25(-3.17%)
Mar 11, 2022	8.250	8.340	7.870	7.880	1,182,759	-0.35(-4.25%)
Mar 10, 2022	8.270	8.410	8.130	8.230	939,396	-0.25(-2.95%)
Mar 09, 2022	8.490	8.720	8.310	8.480	860,685	+0.23(+2.79%)
Mar 08, 2022	7.980	8.650	7.630	8.250	1,634,815	+0.23(+2.87%)
Mar 07, 2022	8.150	8.480	7.950	8.020	1,074,771	-0.28(-3.37%)
Mar 04, 2022	8.700	8.880	8.211	8.300	1,245,627	-0.49(-5.57%)
Mar 03, 2022	9.610	9.610	8.760	8.790	1,416,462	-0.76(-7.96%)
Mar 02, 2022	9.450	9.690	9.230	9.550	682,320	+0.17(+1.81%)

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.

Navitas Semiconductor Corp (NQ: NVTS )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Navitas Semiconductor Corp (NQ: NVTS )

Historical Prices

Sections

Services