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 -0.120 (-2.70%)
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 (%)
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%)
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%)
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.