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 (%)
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%)
Aug 01, 2022 5.130 5.150 4.870 4.950 876,331 -0.27(-5.17%)
Jul 29, 2022 5.070 5.240 5.018 5.220 655,463 +0.13(+2.55%)
Jul 28, 2022 5.150 5.198 4.900 5.090 848,653 -0.04(-0.78%)
Jul 27, 2022 4.830 5.150 4.740 5.130 1,122,722 +0.44(+9.38%)
Jul 26, 2022 4.770 4.770 4.570 4.690 616,562 -0.12(-2.49%)
Jul 25, 2022 4.770 4.830 4.650 4.810 622,532 +0.06(+1.26%)
Jul 22, 2022 5.020 5.020 4.690 4.750 714,289 -0.30(-5.94%)
Jul 21, 2022 5.060 5.180 4.820 5.050 1,059,583 +0.00(+0.00%)
Jul 20, 2022 4.470 5.075 4.390 5.050 1,350,940 +0.69(+15.83%)
Jul 19, 2022 4.370 4.470 4.300 4.360 1,127,229 +0.12(+2.83%)
Jul 18, 2022 4.150 4.400 4.150 4.240 859,170 +0.21(+5.21%)
Jul 15, 2022 3.840 4.045 3.790 4.030 739,503 +0.24(+6.33%)
Jul 14, 2022 3.740 3.810 3.520 3.790 733,473 +0.10(+2.71%)
Jul 13, 2022 3.700 3.760 3.580 3.690 656,073 -0.06(-1.60%)
Jul 12, 2022 3.770 3.899 3.620 3.750 919,667 +0.02(+0.54%)
Jul 11, 2022 4.100 4.120 3.730 3.730 1,135,115 -0.39(-9.47%)
Jul 08, 2022 3.990 4.190 3.910 4.120 1,092,495 +0.09(+2.23%)
Jul 07, 2022 3.670 4.030 3.670 4.030 1,295,049 +0.43(+11.94%)
Jul 06, 2022 3.510 3.800 3.510 3.600 1,459,241 -0.12(-3.23%)
Jul 05, 2022 3.660 3.725 3.510 3.720 861,882 +0.02(+0.54%)
Jul 01, 2022 3.860 3.940 3.620 3.700 1,179,511 -0.16(-4.15%)
Jun 30, 2022 4.100 4.110 3.840 3.860 1,279,484 -0.27(-6.54%)
Jun 29, 2022 4.250 4.290 3.980 4.130 2,581,151 -0.18(-4.18%)
Jun 28, 2022 4.750 4.840 4.280 4.310 1,237,768 -0.34(-7.31%)
Jun 27, 2022 4.780 4.950 4.590 4.650 972,892 -0.08(-1.69%)
Jun 24, 2022 4.980 5.089 4.690 4.730 1,621,243 -0.17(-3.47%)
Jun 23, 2022 4.870 4.930 4.670 4.900 1,070,755 +0.13(+2.73%)
Jun 22, 2022 5.030 5.180 4.730 4.770 1,350,446 -0.40(-7.74%)
Jun 21, 2022 5.530 5.610 5.145 5.170 1,150,423 -0.20(-3.72%)
Jun 17, 2022 4.990 5.380 4.920 5.370 2,821,786 +0.45(+9.15%)
Jun 16, 2022 5.210 5.320 4.900 4.920 1,031,399 -0.54(-9.89%)
Jun 15, 2022 5.210 5.560 5.180 5.460 1,417,642 +0.30(+5.81%)
Jun 14, 2022 5.380 5.540 5.080 5.160 1,355,457 -0.15(-2.82%)
Jun 13, 2022 5.600 5.740 5.300 5.310 2,107,652 -0.64(-10.76%)
Jun 10, 2022 6.270 6.440 5.910 5.950 1,004,130 -0.46(-7.18%)
Jun 09, 2022 6.530 6.825 6.400 6.410 602,420 -0.23(-3.46%)
Jun 08, 2022 6.630 7.000 6.565 6.640 766,748 -0.08(-1.19%)
Jun 07, 2022 6.980 7.010 6.305 6.720 1,538,216 -0.30(-4.27%)
Jun 06, 2022 8.330 8.350 6.850 7.020 1,975,784 -1.10(-13.55%)
Jun 03, 2022 8.060 8.190 7.860 8.120 773,431 -0.13(-1.58%)
Jun 02, 2022 7.720 8.305 7.720 8.250 997,885 +0.52(+6.73%)
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.