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

Navitas Semiconductor Corp (NQ: NVTS )

4.365 +0.025 (+0.58%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 3, 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 (%)
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 1,298,468 +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 +3.12(+48.22%)
May 08, 2023 6.120 6.550 5.960 6.470 1,337,205 +0.38(+6.24%)
May 05, 2023 5.720 6.125 5.705 6.090 1,012,946 +0.44(+7.79%)
May 04, 2023 5.630 5.769 5.450 5.650 1,298,248 -0.01(-0.18%)
May 03, 2023 5.390 5.800 5.340 5.660 996,402 +0.23(+4.24%)
May 02, 2023 5.370 5.500 5.300 5.430 957,368 +0.06(+1.12%)
May 01, 2023 5.350 5.540 5.285 5.370 1,077,824 +0.04(+0.75%)
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%)
Apr 03, 2023 7.300 7.460 7.020 7.230 1,511,461 -0.08(-1.09%)
Mar 31, 2023 6.970 7.370 6.860 7.310 3,046,678 +0.36(+5.18%)
Mar 30, 2023 7.050 7.060 6.905 6.950 4,446,193 +0.05(+0.72%)
Mar 29, 2023 6.590 6.940 6.430 6.900 1,687,883 +0.44(+6.81%)
Mar 28, 2023 6.850 6.850 6.260 6.460 2,369,654 -0.41(-5.97%)
Mar 27, 2023 6.550 6.928 6.380 6.870 1,664,957 +0.37(+5.69%)
Mar 24, 2023 6.700 6.730 6.240 6.500 2,371,335 -0.38(-5.52%)
Mar 23, 2023 7.030 7.100 6.610 6.880 1,581,160 +0.06(+0.88%)
Mar 22, 2023 7.060 7.280 6.820 6.820 1,478,763 -0.28(-3.94%)
Mar 21, 2023 6.490 7.130 6.490 7.100 1,864,998 +0.65(+10.08%)
Mar 20, 2023 6.330 6.465 6.240 6.450 1,062,976 +0.06(+0.94%)
Mar 17, 2023 6.550 6.690 6.299 6.390 2,659,849 -0.28(-4.20%)
Mar 16, 2023 6.060 6.750 5.970 6.670 1,677,036 +0.63(+10.43%)
Mar 15, 2023 6.300 6.330 5.840 6.040 2,197,214 -0.45(-6.93%)
Mar 14, 2023 6.470 6.645 6.270 6.490 1,471,573 +0.11(+1.72%)
Mar 13, 2023 6.040 6.425 5.821 6.380 1,600,136 +0.21(+3.40%)
Mar 10, 2023 6.340 6.550 6.000 6.170 1,688,088 -0.16(-2.53%)
Mar 09, 2023 6.630 6.810 6.320 6.330 1,723,808 -0.42(-6.22%)
Mar 08, 2023 6.450 6.780 6.380 6.750 1,588,243 +0.43(+6.80%)
Mar 07, 2023 6.120 6.675 6.120 6.320 2,229,818 +0.01(+0.16%)
Mar 06, 2023 6.430 6.750 6.270 6.310 2,213,396 -0.01(-0.16%)
Mar 03, 2023 5.820 6.455 5.820 6.320 1,466,143 +0.25(+4.12%)
Mar 02, 2023 5.920 6.145 5.530 6.070 2,271,584 -0.02(-0.33%)
Mar 01, 2023 6.540 6.580 6.080 6.090 1,601,098 -0.40(-6.16%)
Feb 28, 2023 6.190 6.555 6.190 6.490 2,726,840 +0.04(+0.62%)
Feb 27, 2023 6.010 6.515 5.955 6.450 2,718,253 +0.32(+5.22%)
Feb 24, 2023 5.900 6.960 5.630 6.130 6,150,801 +0.36(+6.24%)
Feb 23, 2023 5.620 5.935 5.570 5.770 1,612,104 +0.36(+6.75%)
Feb 22, 2023 5.150 5.459 5.140 5.405 1,160,526 +0.33(+6.61%)
Feb 21, 2023 5.700 6.000 5.065 5.070 2,195,850 -0.70(-12.13%)
Feb 17, 2023 5.890 5.930 5.699 5.770 638,336 -0.07(-1.20%)
Feb 16, 2023 5.700 6.080 5.660 5.840 1,102,025 -0.01(-0.17%)
Feb 15, 2023 5.610 5.890 5.580 5.850 881,646 +0.20(+3.54%)
Feb 14, 2023 5.250 5.775 5.250 5.650 1,015,964 +0.33(+6.20%)
Feb 13, 2023 5.400 5.415 5.220 5.320 737,074 -0.01(-0.19%)
Feb 10, 2023 5.310 5.440 5.170 5.330 949,236 -0.04(-0.74%)
Feb 09, 2023 5.600 5.880 5.280 5.370 1,192,410 -0.09(-1.65%)
Feb 08, 2023 5.800 6.040 5.420 5.460 981,311 -0.27(-4.71%)
Feb 07, 2023 5.620 5.790 5.410 5.730 1,257,073 +0.08(+1.42%)
Feb 06, 2023 5.760 5.860 5.605 5.650 814,337 -0.15(-2.59%)
Feb 03, 2023 5.700 6.050 5.632 5.800 1,408,568 -0.04(-0.68%)
Feb 02, 2023 5.580 5.900 5.530 5.840 1,434,868 +0.28(+5.04%)
Feb 01, 2023 5.020 5.650 5.020 5.560 1,873,361 +0.60(+12.10%)
Jan 31, 2023 4.960 5.065 4.820 4.960 1,395,521 +0.03(+0.61%)
Jan 30, 2023 5.090 5.090 4.920 4.930 648,895 -0.24(-4.64%)
Jan 27, 2023 4.970 5.250 4.930 5.170 822,833 +0.16(+3.19%)
Jan 26, 2023 5.020 5.070 4.790 5.010 744,789 +0.03(+0.60%)
Jan 25, 2023 4.740 4.990 4.640 4.980 714,846 +0.14(+2.89%)
Jan 24, 2023 4.710 5.010 4.680 4.840 1,424,916 +0.09(+1.89%)
Jan 23, 2023 4.440 4.770 4.392 4.750 984,554 +0.35(+7.95%)
Jan 20, 2023 4.320 4.450 4.250 4.400 571,621 +0.14(+3.29%)
Jan 19, 2023 4.350 4.410 4.120 4.260 908,415 -0.15(-3.40%)
Jan 18, 2023 4.600 4.620 4.315 4.410 1,057,237 -0.19(-4.13%)
Jan 17, 2023 4.560 4.605 4.505 4.600 1,774,579 +0.02(+0.44%)
Jan 13, 2023 4.430 4.600 4.420 4.580 1,236,874 +0.08(+1.78%)
Jan 12, 2023 4.260 4.510 4.140 4.500 1,360,511 +0.31(+7.40%)
Jan 11, 2023 4.050 4.205 3.970 4.190 941,764 +0.12(+2.95%)
Jan 10, 2023 4.050 4.090 3.950 4.070 789,305 +0.02(+0.49%)
Jan 09, 2023 3.850 4.150 3.840 4.050 1,148,665 +0.23(+6.02%)
Jan 06, 2023 3.630 3.875 3.530 3.820 717,741 +0.19(+5.23%)
Jan 05, 2023 3.800 3.800 3.625 3.630 498,948 -0.18(-4.72%)
Jan 04, 2023 3.680 3.810 3.650 3.810 665,846 +0.20(+5.54%)
Jan 03, 2023 3.590 3.720 3.549 3.610 756,430 +0.10(+2.85%)
Dec 30, 2022 3.420 3.530 3.309 3.510 874,241 +0.06(+1.74%)
Dec 29, 2022 3.310 3.498 3.270 3.450 1,575,772 +0.20(+6.15%)
Dec 28, 2022 3.130 3.410 3.110 3.250 1,491,532 +0.03(+0.93%)
Dec 27, 2022 3.450 3.475 3.180 3.220 1,250,134 -0.26(-7.47%)
Dec 23, 2022 3.550 3.580 3.400 3.480 781,206 -0.08(-2.25%)
Dec 22, 2022 3.600 3.640 3.455 3.560 907,776 -0.09(-2.47%)
Dec 21, 2022 3.520 3.660 3.430 3.650 790,740 +0.21(+6.10%)
Dec 20, 2022 3.420 3.635 3.389 3.440 1,633,885 -0.01(-0.29%)
Dec 19, 2022 3.720 3.725 3.390 3.450 2,045,506 -0.27(-7.26%)
Dec 16, 2022 3.870 3.910 3.660 3.720 2,895,429 -0.17(-4.37%)
Dec 15, 2022 3.900 4.010 3.860 3.890 1,763,357 -0.12(-2.99%)
Dec 14, 2022 4.100 4.170 3.950 4.010 1,729,016 -0.11(-2.67%)
Dec 13, 2022 4.360 4.470 4.080 4.120 1,185,294 -0.01(-0.24%)
Dec 12, 2022 4.330 4.330 4.000 4.130 1,145,471 -0.23(-5.28%)
Dec 09, 2022 4.300 4.485 4.210 4.360 742,244 +0.04(+0.93%)
Dec 08, 2022 4.220 4.410 4.169 4.320 744,937 +0.11(+2.61%)
Dec 07, 2022 4.240 4.290 4.145 4.210 630,019 -0.08(-1.86%)
Dec 06, 2022 4.500 4.530 4.230 4.290 742,402 -0.18(-4.03%)
Dec 05, 2022 4.500 4.670 4.400 4.470 939,662 -0.02(-0.45%)
Dec 02, 2022 4.500 4.680 4.430 4.490 1,003,781 -0.15(-3.23%)
Dec 01, 2022 4.760 4.890 4.620 4.640 674,496 -0.12(-2.52%)
Nov 30, 2022 4.280 4.760 4.230 4.760 1,608,339 +0.54(+12.80%)
Nov 29, 2022 4.210 4.350 4.170 4.220 609,898 +0.07(+1.69%)
Nov 28, 2022 4.400 4.445 4.145 4.150 587,373 -0.31(-6.95%)
Nov 25, 2022 4.610 4.618 4.440 4.460 423,288 -0.19(-4.09%)
Nov 23, 2022 4.460 4.715 4.450 4.650 559,779 +0.14(+3.10%)
Nov 22, 2022 4.520 4.520 4.367 4.510 595,061 +0.02(+0.45%)
Nov 21, 2022 4.060 4.515 4.060 4.490 1,325,710 -0.12(-2.60%)
Nov 18, 2022 4.370 4.620 4.300 4.610 1,582,334 -0.13(-2.74%)
Nov 17, 2022 4.820 4.950 4.710 4.740 795,608 -0.26(-5.20%)
Nov 16, 2022 5.350 5.350 4.920 5.000 1,252,798 -0.46(-8.42%)
Nov 15, 2022 5.480 5.670 5.301 5.460 1,487,756 +0.14(+2.63%)
Nov 14, 2022 4.820 5.540 4.650 5.320 2,779,447 +0.43(+8.79%)
Nov 11, 2022 4.350 4.930 4.280 4.890 1,881,154 +0.49(+11.14%)
Nov 10, 2022 4.300 4.579 4.290 4.400 2,087,242 +0.40(+10.00%)
Nov 09, 2022 4.400 4.410 3.970 4.000 1,495,922 -0.39(-8.88%)
Nov 08, 2022 4.160 4.610 4.080 4.390 1,646,967 +0.25(+6.04%)
Nov 07, 2022 4.200 4.245 4.065 4.140 1,395,169 -0.08(-1.78%)
Nov 04, 2022 4.220 4.270 4.030 4.215 885,028 +0.09(+2.31%)
Nov 03, 2022 4.100 4.165 3.955 4.120 981,906 +0.04(+0.98%)
Nov 02, 2022 4.220 4.400 4.080 4.080 908,963 -0.07(-1.69%)
Nov 01, 2022 4.320 4.430 4.150 4.150 855,726 -0.06(-1.43%)
Oct 31, 2022 4.200 4.290 4.020 4.210 1,395,770 -0.03(-0.71%)
Oct 28, 2022 4.100 4.250 4.090 4.240 779,299 +0.15(+3.67%)
Oct 27, 2022 4.580 4.645 4.090 4.090 1,583,354 -0.46(-10.11%)
Oct 26, 2022 4.360 4.685 4.350 4.550 1,012,222 +0.05(+1.11%)
Oct 25, 2022 4.360 4.555 4.268 4.500 1,128,079 +0.32(+7.66%)
Oct 24, 2022 4.250 4.260 4.050 4.180 790,090 -0.04(-0.95%)
Oct 21, 2022 4.150 4.270 4.021 4.220 1,026,755 +0.03(+0.72%)
Oct 20, 2022 4.000 4.270 4.000 4.190 988,909 +0.25(+6.35%)
Oct 19, 2022 4.100 4.110 3.880 3.940 1,029,357 -0.18(-4.37%)
Oct 18, 2022 4.290 4.400 4.000 4.120 987,047 -0.03(-0.72%)
Oct 17, 2022 4.240 4.395 4.135 4.150 793,706 +0.07(+1.72%)
Oct 14, 2022 4.340 4.420 4.060 4.080 845,816 -0.21(-4.90%)
Oct 13, 2022 3.950 4.460 3.840 4.290 1,183,841 +0.27(+6.72%)
Oct 12, 2022 4.250 4.260 4.000 4.020 1,774,724 -0.23(-5.41%)
Oct 11, 2022 4.250 4.350 4.000 4.250 1,112,149 -0.03(-0.70%)
Oct 10, 2022 4.800 4.800 4.270 4.280 1,247,493 -0.56(-11.57%)
Oct 07, 2022 5.190 5.230 4.810 4.840 1,709,023 -0.50(-9.36%)
Oct 06, 2022 5.620 5.910 5.310 5.340 1,409,510 -0.28(-4.98%)
Oct 05, 2022 5.280 5.710 5.150 5.620 848,954 +0.16(+2.93%)
Oct 04, 2022 5.270 5.620 5.270 5.460 1,646,279 +0.37(+7.27%)
Oct 03, 2022 4.900 5.170 4.820 5.090 1,057,438 +0.24(+4.95%)
Sep 30, 2022 5.190 5.315 4.820 4.850 1,095,853 -0.43(-8.14%)
Sep 29, 2022 5.120 5.340 4.830 5.280 1,925,092 +0.00(+0.00%)
Sep 28, 2022 5.070 5.410 4.935 5.280 848,159 +0.17(+3.33%)
Sep 27, 2022 4.880 5.180 4.825 5.110 1,646,780 +0.36(+7.58%)
Sep 26, 2022 4.790 5.100 4.745 4.750 924,983 -0.02(-0.42%)
Sep 23, 2022 4.800 4.830 4.600 4.770 879,693 -0.12(-2.45%)
Sep 22, 2022 5.390 5.440 4.880 4.890 1,340,717 -0.48(-8.94%)
Sep 21, 2022 5.510 5.680 5.370 5.370 798,130 -0.07(-1.29%)
Sep 20, 2022 5.390 5.620 5.350 5.440 656,902 +0.01(+0.18%)
Sep 19, 2022 5.610 5.700 5.400 5.430 757,240 -0.34(-5.89%)
Sep 16, 2022 5.750 5.890 5.495 5.770 2,102,563 -0.15(-2.53%)
Sep 15, 2022 5.660 5.990 5.650 5.920 1,855,962 +0.20(+3.50%)
Sep 14, 2022 5.500 5.750 5.390 5.720 905,373 +0.22(+4.00%)
Sep 13, 2022 5.500 5.520 5.280 5.500 1,273,923 -0.23(-4.01%)
Sep 12, 2022 5.780 5.880 5.550 5.730 1,077,798 -0.03(-0.52%)
Sep 09, 2022 5.730 5.810 5.630 5.760 840,843 +0.14(+2.49%)
Sep 08, 2022 5.360 5.690 5.250 5.620 1,004,025 +0.12(+2.18%)
Sep 07, 2022 5.190 5.510 5.100 5.500 1,186,156 +0.26(+4.96%)
Sep 06, 2022 5.230 5.280 4.930 5.240 1,454,707 -0.01(-0.19%)
Sep 02, 2022 5.300 5.495 5.140 5.250 1,131,404 +0.11(+2.14%)
Sep 01, 2022 5.670 5.680 4.960 5.140 2,902,462 -0.77(-13.03%)
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.