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 (%)
Aug 31, 2023 8.470 8.890 8.430 8.830 3,066,769 +0.39(+4.62%)
Aug 30, 2023 8.140 8.475 8.011 8.440 3,201,136 +0.26(+3.18%)
Aug 29, 2023 8.200 8.390 8.010 8.180 2,881,229 -0.24(-2.85%)
Aug 28, 2023 8.500 8.590 8.065 8.420 2,128,190 -0.07(-0.82%)
Aug 25, 2023 8.350 8.570 8.172 8.490 1,546,183 +0.20(+2.41%)
Aug 24, 2023 8.800 8.860 8.025 8.290 2,693,331 -0.32(-3.72%)
Aug 23, 2023 8.460 8.692 8.280 8.610 1,670,968 +0.13(+1.53%)
Aug 22, 2023 8.600 8.645 8.040 8.480 2,692,580 +0.07(+0.83%)
Aug 21, 2023 7.960 8.470 7.830 8.410 1,981,054 +0.49(+6.19%)
Aug 18, 2023 7.610 8.050 7.500 7.920 1,984,760 +0.14(+1.86%)
Aug 17, 2023 8.190 8.210 7.390 7.775 3,884,860 -0.47(-5.76%)
Aug 16, 2023 9.010 9.020 8.220 8.250 3,972,629 -0.76(-8.44%)
Aug 15, 2023 9.810 10.10 8.460 9.010 8,675,261 +0.40(+4.65%)
Aug 14, 2023 8.280 8.680 8.150 8.610 2,865,947 +0.31(+3.73%)
Aug 11, 2023 8.760 8.800 8.235 8.300 2,678,327 -0.56(-6.32%)
Aug 10, 2023 8.900 9.075 8.765 8.860 1,436,243 +0.02(+0.23%)
Aug 09, 2023 9.170 9.220 8.710 8.840 1,777,411 -0.34(-3.70%)
Aug 08, 2023 9.100 9.200 8.870 9.180 1,333,140 -0.16(-1.71%)
Aug 07, 2023 9.700 9.700 9.070 9.340 1,387,522 -0.35(-3.61%)
Aug 04, 2023 9.790 9.920 9.550 9.690 1,092,645 -0.19(-1.92%)
Aug 03, 2023 9.860 10.02 9.710 9.880 811,124 -0.07(-0.70%)
Aug 02, 2023 10.59 10.60 9.790 9.950 1,560,974 -0.88(-8.13%)
Aug 01, 2023 10.41 10.90 10.40 10.83 1,238,762 +0.25(+2.36%)
Jul 31, 2023 10.14 10.59 10.11 10.58 1,448,949 +0.51(+5.06%)
Jul 28, 2023 9.970 10.19 9.780 10.07 1,116,374 +0.36(+3.71%)
Jul 27, 2023 9.880 9.945 9.601 9.710 1,170,318 +0.09(+0.94%)
Jul 26, 2023 9.910 9.985 9.560 9.620 1,418,409 -0.39(-3.90%)
Jul 25, 2023 9.600 10.16 9.530 10.01 1,637,451 +0.48(+5.04%)
Jul 24, 2023 9.570 9.630 9.250 9.530 1,242,131 -0.06(-0.63%)
Jul 21, 2023 9.670 9.740 9.255 9.590 1,641,572 +0.03(+0.31%)
Jul 20, 2023 10.12 10.12 9.430 9.560 2,454,715 -0.74(-7.18%)
Jul 19, 2023 10.65 10.74 10.15 10.30 1,338,880 -0.34(-3.20%)
Jul 18, 2023 10.43 10.75 10.38 10.64 1,298,469 +0.25(+2.41%)
Jul 17, 2023 10.16 10.48 9.760 10.39 1,339,218 +0.42(+4.21%)
Jul 14, 2023 10.73 10.78 9.890 9.970 1,474,655 -0.72(-6.74%)
Jul 13, 2023 10.43 10.79 10.34 10.69 1,167,524 +0.35(+3.38%)
Jul 12, 2023 10.60 10.88 10.23 10.34 1,474,364 +0.03(+0.29%)
Jul 11, 2023 10.30 10.40 10.04 10.31 1,140,707 +0.05(+0.49%)
Jul 10, 2023 10.25 10.36 9.910 10.26 1,416,428 +0.06(+0.59%)
Jul 07, 2023 10.08 10.66 9.960 10.20 1,331,353 +0.19(+1.90%)
Jul 06, 2023 10.43 10.46 9.880 10.01 2,098,044 -0.54(-5.12%)
Jul 05, 2023 10.38 11.16 10.28 10.55 2,133,862 +0.15(+1.44%)
Jul 03, 2023 10.54 10.80 10.18 10.40 1,153,234 -0.14(-1.33%)
Jun 30, 2023 10.05 10.62 10.00 10.54 2,544,858 +0.56(+5.61%)
Jun 29, 2023 9.910 10.37 9.845 9.980 2,399,675 +0.15(+1.53%)
Jun 28, 2023 9.110 9.835 9.080 9.830 1,549,796 +0.51(+5.47%)
Jun 27, 2023 9.030 9.370 8.845 9.320 1,512,874 +0.38(+4.25%)
Jun 26, 2023 8.720 9.130 8.690 8.940 1,851,611 +0.17(+1.94%)
Jun 23, 2023 8.650 8.880 8.530 8.770 16,668,556 -0.09(-1.02%)
Jun 22, 2023 8.770 9.050 8.710 8.860 1,444,886 +0.02(+0.23%)
Jun 21, 2023 8.940 9.185 8.715 8.840 1,909,674 -0.20(-2.21%)
Jun 20, 2023 9.360 9.510 8.891 9.040 2,031,613 -0.34(-3.62%)
Jun 16, 2023 9.570 9.590 9.200 9.380 3,134,808 -0.21(-2.19%)
Jun 15, 2023 9.810 9.960 9.570 9.590 1,718,035 -0.41(-4.10%)
Jun 14, 2023 9.920 10.12 9.730 10.00 2,494,231 +0.01(+0.10%)
Jun 13, 2023 10.00 10.11 9.632 9.990 2,953,410 +0.22(+2.25%)
Jun 12, 2023 9.320 10.10 9.190 9.770 3,900,814 +0.52(+5.62%)
Jun 09, 2023 9.380 9.465 9.170 9.250 1,378,425 -0.07(-0.75%)
Jun 08, 2023 9.100 9.340 8.970 9.320 1,766,799 +0.25(+2.76%)
Jun 07, 2023 9.060 9.305 8.900 9.070 2,056,654 +0.03(+0.33%)
Jun 06, 2023 9.010 9.280 8.840 9.040 2,005,677 +0.02(+0.22%)
Jun 05, 2023 8.890 9.090 8.660 9.020 1,287,315 +0.08(+0.89%)
Jun 02, 2023 9.000 9.000 8.661 8.940 1,422,293 +0.07(+0.79%)
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.