Indicators

Navitas Semiconductor Corp (NQ: NVTS )

3.790 +0.040 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	5.070	5.240	5.018	5.220	655,463	+0.13(+2.55%)
Jul 28, 2022	5.150	5.198	4.900	5.090	848,653	-0.04(-0.78%)
Jul 27, 2022	4.830	5.150	4.740	5.130	1,122,722	+0.44(+9.38%)
Jul 26, 2022	4.770	4.770	4.570	4.690	616,562	-0.12(-2.49%)
Jul 25, 2022	4.770	4.830	4.650	4.810	622,532	+0.06(+1.26%)
Jul 22, 2022	5.020	5.020	4.690	4.750	714,289	-0.30(-5.94%)
Jul 21, 2022	5.060	5.180	4.820	5.050	1,059,583	+0.00(+0.00%)
Jul 20, 2022	4.470	5.075	4.390	5.050	1,350,940	+0.69(+15.83%)
Jul 19, 2022	4.370	4.470	4.300	4.360	1,127,229	+0.12(+2.83%)
Jul 18, 2022	4.150	4.400	4.150	4.240	859,170	+0.21(+5.21%)
Jul 15, 2022	3.840	4.045	3.790	4.030	739,503	+0.24(+6.33%)
Jul 14, 2022	3.740	3.810	3.520	3.790	733,473	+0.10(+2.71%)
Jul 13, 2022	3.700	3.760	3.580	3.690	656,073	-0.06(-1.60%)
Jul 12, 2022	3.770	3.899	3.620	3.750	919,667	+0.02(+0.54%)
Jul 11, 2022	4.100	4.120	3.730	3.730	1,135,115	-0.39(-9.47%)
Jul 08, 2022	3.990	4.190	3.910	4.120	1,092,495	+0.09(+2.23%)
Jul 07, 2022	3.670	4.030	3.670	4.030	1,295,049	+0.43(+11.94%)
Jul 06, 2022	3.510	3.800	3.510	3.600	1,459,241	-0.12(-3.23%)
Jul 05, 2022	3.660	3.725	3.510	3.720	861,882	+0.02(+0.54%)

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.