Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Navitas Semiconductor Corp (NQ: NVTS )

3.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 5.950 5.950 5.650 5.910 1,463,332 +0.02(+0.34%)
Aug 30, 2022 6.060 6.260 5.725 5.890 810,904 -0.03(-0.51%)
Aug 29, 2022 6.030 6.435 5.910 5.920 1,014,285 -0.31(-4.98%)
Aug 26, 2022 6.450 6.750 6.160 6.230 1,607,267 -0.42(-6.32%)
Aug 25, 2022 5.800 6.710 5.800 6.650 2,237,262 +0.98(+17.28%)
Aug 24, 2022 5.380 5.790 5.380 5.670 1,100,244 +0.18(+3.37%)
Aug 23, 2022 5.710 5.740 5.355 5.485 1,226,618 -0.06(-1.17%)
Aug 22, 2022 5.950 6.000 5.540 5.550 2,234,996 -0.73(-11.62%)
Aug 19, 2022 6.880 6.900 6.080 6.280 2,218,402 -0.79(-11.17%)
Aug 18, 2022 6.970 7.520 6.651 7.070 2,214,658 +0.15(+2.17%)
Aug 17, 2022 7.500 7.590 6.720 6.920 2,380,802 -0.84(-10.82%)
Aug 16, 2022 6.160 8.100 6.080 7.760 4,844,974 +1.60(+25.97%)
Aug 15, 2022 6.000 6.820 5.750 6.160 3,396,989 +0.28(+4.76%)
Aug 12, 2022 5.440 5.945 5.435 5.880 1,179,389 +0.52(+9.70%)
Aug 11, 2022 5.510 5.720 5.260 5.360 1,221,270 +0.01(+0.19%)
Aug 10, 2022 4.690 5.385 4.630 5.350 1,092,412 +0.83(+18.36%)
Aug 09, 2022 4.920 5.050 4.440 4.520 786,040 -0.42(-8.50%)
Aug 08, 2022 5.160 5.250 4.850 4.940 646,213 -0.22(-4.26%)
Aug 05, 2022 5.310 5.360 5.020 5.160 766,874 -0.18(-3.37%)
Aug 04, 2022 5.300 5.405 5.240 5.340 749,004 +0.05(+0.95%)
Aug 03, 2022 5.120 5.305 5.088 5.290 604,191 +0.17(+3.32%)
Aug 02, 2022 4.890 5.180 4.850 5.120 421,270 +0.17(+3.43%)
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.