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 (%)
May 31, 2022 8.000 8.200 7.795 7.960 1,685,087 -0.04(-0.50%)
May 27, 2022 7.600 8.000 7.600 8.000 753,013 +0.51(+6.81%)
May 26, 2022 6.970 7.580 6.910 7.490 547,870 +0.44(+6.24%)
May 25, 2022 6.600 7.080 6.600 7.050 515,224 +0.33(+4.91%)
May 24, 2022 7.000 7.000 6.600 6.720 725,511 -0.44(-6.15%)
May 23, 2022 7.280 7.340 6.800 7.160 619,000 +0.05(+0.70%)
May 20, 2022 7.590 7.600 6.760 7.110 792,363 -0.34(-4.56%)
May 19, 2022 6.900 7.530 6.900 7.450 872,668 +0.49(+7.04%)
May 18, 2022 6.820 7.330 6.790 6.960 731,991 -0.05(-0.71%)
May 17, 2022 6.670 7.050 6.650 7.010 1,006,762 +0.52(+8.01%)
May 16, 2022 6.530 6.850 6.260 6.490 1,145,497 -0.18(-2.70%)
May 13, 2022 6.000 6.800 6.000 6.670 1,532,701 +0.86(+14.80%)
May 12, 2022 5.890 6.000 5.340 5.810 1,288,748 +0.24(+4.31%)
May 11, 2022 6.000 6.060 5.550 5.570 942,656 -0.38(-6.39%)
May 10, 2022 5.780 6.375 5.735 5.950 1,184,577 +0.31(+5.50%)
May 09, 2022 6.750 6.800 5.600 5.640 1,413,201 -1.30(-18.73%)
May 06, 2022 7.120 7.180 6.740 6.940 704,465 -0.27(-3.74%)
May 05, 2022 7.770 7.770 7.080 7.210 530,145 -0.58(-7.45%)
May 04, 2022 7.610 7.790 7.090 7.790 631,148 +0.40(+5.41%)
May 03, 2022 7.200 7.470 7.030 7.390 670,057 +0.18(+2.50%)
May 02, 2022 6.890 7.220 6.740 7.210 681,647 +0.35(+5.10%)
Apr 29, 2022 7.120 7.540 6.820 6.860 604,356 -0.34(-4.72%)
Apr 28, 2022 7.000 7.320 6.650 7.200 891,030 +0.36(+5.26%)
Apr 27, 2022 7.020 7.300 6.740 6.840 723,846 -0.17(-2.43%)
Apr 26, 2022 7.500 7.590 7.000 7.010 874,990 -0.57(-7.52%)
Apr 25, 2022 7.200 7.600 7.160 7.580 803,417 +0.23(+3.13%)
Apr 22, 2022 7.460 7.650 7.320 7.350 707,018 -0.11(-1.47%)
Apr 21, 2022 8.010 8.230 7.410 7.460 922,097 -0.42(-5.33%)
Apr 20, 2022 8.250 8.300 7.770 7.880 883,001 -0.34(-4.14%)
Apr 19, 2022 8.000 8.290 7.880 8.220 476,189 +0.19(+2.37%)
Apr 18, 2022 8.060 8.120 7.700 8.030 1,062,518 -0.01(-0.12%)
Apr 14, 2022 8.400 8.490 8.010 8.040 664,185 -0.32(-3.83%)
Apr 13, 2022 8.290 8.410 7.920 8.360 1,211,541 +0.26(+3.21%)
Apr 12, 2022 8.700 8.850 8.090 8.100 795,828 -0.25(-2.99%)
Apr 11, 2022 8.400 8.570 8.260 8.350 626,768 -0.15(-1.76%)
Apr 08, 2022 8.710 8.730 8.400 8.500 728,046 -0.23(-2.63%)
Apr 07, 2022 8.990 9.250 8.410 8.730 1,154,720 -0.31(-3.43%)
Apr 06, 2022 9.450 9.465 8.850 9.040 1,272,631 -0.61(-6.32%)
Apr 05, 2022 10.49 10.54 9.615 9.650 1,183,929 -0.90(-8.53%)
Apr 04, 2022 9.740 10.58 9.740 10.55 1,178,649 +0.83(+8.54%)
Apr 01, 2022 10.27 10.28 9.680 9.720 1,098,200 -0.56(-5.45%)
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%)
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.