Indicators

Navitas Semiconductor Corp (NQ: NVTS )

3.820 -0.090 (-2.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.