Indicators

Navitas Semiconductor Corp (NQ: NVTS )

4.650 +0.310 (+7.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	5.340	5.380	5.160	5.330	1,118,892	+0.05(+0.95%)
Apr 27, 2023	5.500	5.500	5.240	5.280	1,094,541	-0.20(-3.65%)
Apr 26, 2023	5.810	5.940	5.360	5.480	1,628,667	-0.16(-2.84%)
Apr 25, 2023	6.340	6.360	5.510	5.640	2,150,396	-0.80(-12.42%)
Apr 24, 2023	6.840	6.900	6.340	6.440	1,500,480	-0.44(-6.40%)
Apr 21, 2023	6.800	6.949	6.550	6.880	1,268,391	+0.11(+1.62%)
Apr 20, 2023	6.680	6.850	6.620	6.770	1,143,724	-0.05(-0.73%)
Apr 19, 2023	6.870	6.928	6.725	6.820	850,123	-0.15(-2.15%)
Apr 18, 2023	6.880	7.000	6.760	6.970	1,222,666	+0.16(+2.35%)
Apr 17, 2023	6.760	7.140	6.662	6.810	1,382,602	+0.03(+0.44%)
Apr 14, 2023	6.720	6.920	6.660	6.780	1,007,893	+0.05(+0.74%)
Apr 13, 2023	6.830	6.920	6.730	6.730	622,042	+0.02(+0.30%)
Apr 12, 2023	7.000	7.090	6.660	6.710	907,919	-0.16(-2.33%)
Apr 11, 2023	7.000	7.020	6.750	6.870	836,693	-0.10(-1.43%)
Apr 10, 2023	6.700	7.000	6.560	6.970	931,249	+0.20(+2.95%)
Apr 06, 2023	6.760	6.880	6.520	6.770	1,202,707	-0.06(-0.88%)
Apr 05, 2023	7.170	7.325	6.630	6.830	1,755,720	-0.40(-5.53%)
Apr 04, 2023	7.260	7.280	7.055	7.230	1,323,256	+0.00(+0.00%)

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.