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 (%)
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%)
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.