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

Navitas Semiconductor Corp (NQ: NVTS )

4.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2022 9.970 10.30 9.630 10.28 1,139,922 +0.45(+4.58%)
Mar 30, 2022 10.51 10.62 9.545 9.830 3,760,489 -0.80(-7.53%)
Mar 29, 2022 10.32 10.83 10.30 10.63 1,143,039 +0.35(+3.40%)
Mar 28, 2022 10.48 10.80 10.04 10.28 1,108,683 -0.20(-1.91%)
Mar 25, 2022 10.61 10.82 10.26 10.48 1,318,018 -0.15(-1.41%)
Mar 24, 2022 9.600 11.01 9.580 10.63 2,555,792 +1.35(+14.55%)
Mar 23, 2022 9.500 9.815 9.270 9.280 530,761 -0.44(-4.53%)
Mar 22, 2022 9.330 10.20 9.330 9.720 784,067 +0.30(+3.18%)
Mar 21, 2022 9.660 9.710 9.160 9.420 1,069,247 -0.24(-2.48%)
Mar 18, 2022 9.460 9.900 9.280 9.660 6,893,802 +0.12(+1.26%)
Mar 17, 2022 8.940 9.570 8.860 9.540 1,286,037 +0.53(+5.88%)
Mar 16, 2022 8.390 9.020 8.140 9.010 2,043,740 +1.01(+12.62%)
Mar 15, 2022 7.640 8.189 7.610 8.000 1,756,286 +0.37(+4.85%)
Mar 14, 2022 7.990 8.060 7.600 7.630 2,463,362 -0.25(-3.17%)
Mar 11, 2022 8.250 8.340 7.870 7.880 1,182,759 -0.35(-4.25%)
Mar 10, 2022 8.270 8.410 8.130 8.230 939,396 -0.25(-2.95%)
Mar 09, 2022 8.490 8.720 8.310 8.480 860,685 +0.23(+2.79%)
Mar 08, 2022 7.980 8.650 7.630 8.250 1,634,815 +0.23(+2.87%)
Mar 07, 2022 8.150 8.480 7.950 8.020 1,074,771 -0.28(-3.37%)
Mar 04, 2022 8.700 8.880 8.211 8.300 1,245,627 -0.49(-5.57%)
Mar 03, 2022 9.610 9.610 8.760 8.790 1,416,462 -0.76(-7.96%)
Mar 02, 2022 9.450 9.690 9.230 9.550 682,320 +0.17(+1.81%)
Mar 01, 2022 9.650 9.840 9.330 9.380 2,777,674 -0.36(-3.70%)
Feb 28, 2022 9.510 9.835 9.220 9.740 968,412 +0.14(+1.46%)
Feb 25, 2022 9.100 9.675 9.220 9.600 1,072,594 +0.34(+3.67%)
Feb 24, 2022 8.500 9.390 8.490 9.260 2,256,288 +0.30(+3.35%)
Feb 23, 2022 9.000 9.610 8.920 8.960 1,123,282 -0.14(-1.54%)
Feb 22, 2022 9.260 9.670 9.000 9.100 1,434,824 -0.37(-3.91%)
Feb 18, 2022 9.470 0 +0.01(+0.11%)
Feb 17, 2022 9.690 9.720 9.030 9.460 1,917,632 -0.10(-1.05%)
Feb 16, 2022 10.63 10.79 9.000 9.560 4,764,052 -2.16(-18.43%)
Feb 15, 2022 11.22 11.73 11.11 11.72 1,038,357 +0.82(+7.52%)
Feb 14, 2022 11.03 11.64 10.81 10.90 923,771 +0.08(+0.74%)
Feb 11, 2022 11.49 11.99 10.65 10.82 1,247,836 -0.51(-4.50%)
Feb 10, 2022 11.16 12.30 11.01 11.33 1,508,403 -0.28(-2.41%)
Feb 09, 2022 11.03 11.64 10.90 11.61 1,447,976 +0.76(+7.00%)
Feb 08, 2022 9.980 10.95 9.980 10.85 1,305,908 +0.78(+7.75%)
Feb 07, 2022 10.00 10.52 9.810 10.07 1,114,969 +0.24(+2.44%)
Feb 04, 2022 8.980 9.900 8.980 9.830 1,440,479 +0.87(+9.71%)
Feb 03, 2022 9.400 8.910 8.960 868,194 -0.83(-8.48%)
Feb 02, 2022 10.44 10.53 9.610 9.790 638,826 -0.50(-4.86%)
Feb 01, 2022 10.00 10.30 9.610 10.29 680,670 +0.32(+3.21%)
Jan 31, 2022 9.120 9.970 637,343 +0.90(+9.92%)
Jan 28, 2022 8.660 9.150 8.560 9.070 1,151,479 +0.42(+4.86%)
Jan 27, 2022 9.790 9.855 8.600 8.650 1,397,636 -1.05(-10.82%)
Jan 26, 2022 10.02 10.41 9.610 9.700 1,203,001 +0.16(+1.68%)
Jan 25, 2022 9.500 9.900 9.204 9.540 894,609 -0.40(-4.02%)
Jan 24, 2022 9.880 9.960 9.000 9.940 2,119,977 -0.22(-2.17%)
Jan 21, 2022 10.61 10.99 10.13 10.16 1,335,969 -0.63(-5.84%)
Jan 20, 2022 10.71 11.68 10.71 10.79 1,828,678 +0.40(+3.85%)
Jan 19, 2022 11.31 11.77 10.27 10.39 1,832,417 -0.68(-6.14%)
Jan 18, 2022 11.18 11.91 10.90 11.07 1,396,889 -0.12(-1.07%)
Jan 14, 2022 11.19 0 -0.44(-3.78%)
Jan 13, 2022 12.44 12.50 11.52 11.63 1,298,606 -0.78(-6.29%)
Jan 12, 2022 12.77 12.89 11.93 12.41 1,304,657 -0.19(-1.51%)
Jan 11, 2022 13.11 13.20 12.52 12.60 1,187,002 -0.43(-3.30%)
Jan 10, 2022 13.00 13.57 12.75 13.03 856,405 -0.10(-0.76%)
Jan 07, 2022 13.55 13.95 13.04 13.13 1,107,746 -0.37(-2.74%)
Jan 06, 2022 14.38 14.62 13.48 13.50 1,753,667 -0.95(-6.57%)
Jan 05, 2022 15.66 15.67 14.45 14.45 1,249,271 -1.16(-7.43%)
Jan 04, 2022 16.45 16.99 15.61 15.61 806,101 -0.65(-4.00%)
Jan 03, 2022 17.18 17.34 16.20 16.26 919,763 -0.78(-4.58%)
Dec 31, 2021 16.52 17.23 16.30 17.04 812,347 +0.52(+3.15%)
Dec 30, 2021 15.50 16.95 15.21 16.52 1,253,480 +1.01(+6.51%)
Dec 29, 2021 15.60 15.91 15.05 15.51 703,664 +0.10(+0.65%)
Dec 28, 2021 16.68 16.68 14.96 15.41 1,108,653 -0.60(-3.75%)
Dec 27, 2021 15.00 16.20 14.92 16.01 796,333 +0.98(+6.52%)
Dec 23, 2021 14.75 15.60 14.75 15.03 1,345,216 +0.28(+1.90%)
Dec 22, 2021 15.12 15.56 14.52 14.75 1,069,731 -0.30(-1.99%)
Dec 21, 2021 14.28 15.34 14.25 15.05 890,410 +1.12(+8.04%)
Dec 20, 2021 13.93 14.80 13.51 13.93 1,642,585 -1.09(-7.26%)
Dec 17, 2021 14.82 15.49 13.92 15.02 6,556,637 +0.14(+0.94%)
Dec 16, 2021 16.30 16.44 14.65 14.88 1,465,545 -1.24(-7.69%)
Dec 15, 2021 16.00 16.22 14.31 16.12 2,472,840 +0.18(+1.13%)
Dec 14, 2021 16.90 17.00 15.40 15.94 2,137,566 -1.16(-6.78%)
Dec 13, 2021 17.34 17.90 16.90 17.10 909,879 -0.24(-1.38%)
Dec 10, 2021 17.11 17.56 16.83 17.34 946,360 +0.36(+2.12%)
Dec 09, 2021 17.79 18.22 16.80 16.98 1,498,327 -0.75(-4.23%)
Dec 08, 2021 19.22 19.21 17.16 17.73 3,425,128 -1.15(-6.09%)
Dec 07, 2021 17.65 18.99 17.32 18.88 2,472,593 +1.43(+8.19%)
Dec 06, 2021 16.94 17.90 16.50 17.45 1,857,481 -0.43(-2.40%)
Dec 03, 2021 18.75 19.18 16.52 17.88 2,193,947 -0.64(-3.46%)
Dec 02, 2021 19.20 19.24 18.00 18.52 1,547,633 -0.48(-2.53%)
Dec 01, 2021 20.10 20.10 18.90 19.00 1,793,445 -0.61(-3.11%)
Nov 30, 2021 18.31 19.75 18.31 19.61 4,485,339 +1.33(+7.28%)
Nov 29, 2021 18.97 19.39 18.22 18.28 1,832,740 +0.18(+0.99%)
Nov 26, 2021 17.30 18.55 17.20 18.10 1,082,908 +0.27(+1.51%)
Nov 24, 2021 17.86 18.65 17.68 17.83 1,247,267 -0.13(-0.72%)
Nov 23, 2021 19.28 19.50 16.88 17.96 2,117,328 -0.08(-0.44%)
Nov 22, 2021 16.99 19.56 16.86 18.04 3,521,024 +2.03(+12.68%)
Nov 19, 2021 17.09 17.51 15.58 16.01 2,262,056 -1.02(-5.99%)
Nov 18, 2021 18.70 17.15 16.94 17.03 2,220,879 -1.67(-8.93%)
Nov 17, 2021 19.63 20.07 18.05 18.70 2,121,694 -1.06(-5.36%)
Nov 16, 2021 20.16 20.35 18.10 19.76 2,885,657 -0.40(-1.98%)
Nov 15, 2021 19.57 22.19 19.14 20.16 3,982,585 +1.60(+8.62%)
Nov 12, 2021 18.40 19.08 18.17 18.56 2,480,321 +0.96(+5.45%)
Nov 11, 2021 17.02 17.90 16.20 17.60 2,894,737 +1.09(+6.60%)
Nov 10, 2021 15.00 16.51 9,321,267 +0.80(+5.09%)
Nov 09, 2021 15.54 16.10 15.31 15.71 1,670,820 +0.66(+4.39%)
Nov 08, 2021 15.05 15.23 14.91 15.05 1,101,623 +0.04(+0.27%)
Nov 05, 2021 15.55 15.59 14.80 15.01 816,997 -0.01(-0.07%)
Nov 04, 2021 14.80 15.20 14.70 15.02 1,201,991 +0.49(+3.37%)
Nov 03, 2021 14.56 14.60 14.00 14.53 1,123,241 +0.53(+3.79%)
Nov 02, 2021 13.40 16.00 13.40 14.00 2,708,301 +1.00(+7.69%)
Nov 01, 2021 12.17 13.29 12.12 13.00 2,092,831 +0.92(+7.62%)
Oct 29, 2021 12.04 11.95 12.08 540,074 +0.07(+0.58%)
Oct 28, 2021 12.01 12.01 398,571 +0.00(+0.00%)
Oct 27, 2021 11.93 12.10 11.90 12.01 293,723 +0.02(+0.17%)
Oct 26, 2021 12.20 11.90 11.99 530,613 -0.24(-1.96%)
Oct 25, 2021 12.52 12.23 593,711 +0.05(+0.41%)
Oct 22, 2021 12.66 12.93 12.10 12.18 594,353 -0.60(-4.69%)
Oct 21, 2021 13.20 13.20 12.63 12.78 714,745 -0.02(-0.16%)
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.