Indicators

Navitas Semiconductor Corp (NQ: NVTS )

3.790 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	7.120	7.540	6.820	6.860	604,356	-0.34(-4.72%)
Apr 28, 2022	7.000	7.320	6.650	7.200	891,030	+0.36(+5.26%)
Apr 27, 2022	7.020	7.300	6.740	6.840	723,846	-0.17(-2.43%)
Apr 26, 2022	7.500	7.590	7.000	7.010	874,990	-0.57(-7.52%)
Apr 25, 2022	7.200	7.600	7.160	7.580	803,417	+0.23(+3.13%)
Apr 22, 2022	7.460	7.650	7.320	7.350	707,018	-0.11(-1.47%)
Apr 21, 2022	8.010	8.230	7.410	7.460	922,097	-0.42(-5.33%)
Apr 20, 2022	8.250	8.300	7.770	7.880	883,001	-0.34(-4.14%)
Apr 19, 2022	8.000	8.290	7.880	8.220	476,189	+0.19(+2.37%)
Apr 18, 2022	8.060	8.120	7.700	8.030	1,062,518	-0.01(-0.12%)
Apr 14, 2022	8.400	8.490	8.010	8.040	664,185	-0.32(-3.83%)
Apr 13, 2022	8.290	8.410	7.920	8.360	1,211,541	+0.26(+3.21%)
Apr 12, 2022	8.700	8.850	8.090	8.100	795,828	-0.25(-2.99%)
Apr 11, 2022	8.400	8.570	8.260	8.350	626,768	-0.15(-1.76%)
Apr 08, 2022	8.710	8.730	8.400	8.500	728,046	-0.23(-2.63%)
Apr 07, 2022	8.990	9.250	8.410	8.730	1,154,720	-0.31(-3.43%)
Apr 06, 2022	9.450	9.465	8.850	9.040	1,272,631	-0.61(-6.32%)
Apr 05, 2022	10.49	10.54	9.615	9.650	1,183,929	-0.90(-8.53%)
Apr 04, 2022	9.740	10.58	9.740	10.55	1,178,649	+0.83(+8.54%)

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.