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 (%)
Sep 29, 2023	7.010	7.070	6.821	6.950	2,601,321	+0.13(+1.91%)
Sep 28, 2023	6.880	7.125	6.730	6.820	2,049,481	-0.05(-0.73%)
Sep 27, 2023	6.890	6.990	6.720	6.870	937,090	+0.08(+1.18%)
Sep 26, 2023	6.950	7.060	6.745	6.790	1,436,681	-0.23(-3.28%)
Sep 25, 2023	6.870	7.040	6.955	7.020	1,155,378	+0.06(+0.86%)
Sep 22, 2023	6.980	7.170	6.880	6.960	1,353,358	+0.14(+2.05%)
Sep 21, 2023	7.010	7.080	6.810	6.820	1,424,732	-0.42(-5.80%)
Sep 20, 2023	7.520	7.590	7.225	7.240	869,853	-0.24(-3.21%)
Sep 19, 2023	7.700	7.700	7.440	7.480	1,157,738	-0.22(-2.86%)
Sep 18, 2023	7.500	7.780	7.440	7.700	1,180,976	+0.11(+1.45%)
Sep 15, 2023	7.770	7.815	7.530	7.590	6,439,733	-0.18(-2.32%)
Sep 14, 2023	7.850	8.045	7.740	7.770	1,712,789	+0.02(+0.26%)
Sep 13, 2023	8.040	8.070	7.740	7.750	1,890,305	-0.33(-4.08%)
Sep 12, 2023	8.100	8.360	8.070	8.080	2,787,341	-0.03(-0.37%)
Sep 11, 2023	8.420	8.459	7.950	8.110	2,052,707	-0.15(-1.82%)
Sep 08, 2023	8.230	8.335	8.105	8.260	1,468,675	+0.01(+0.12%)
Sep 07, 2023	8.350	8.370	8.060	8.250	2,396,310	-0.30(-3.51%)
Sep 06, 2023	8.580	8.780	8.480	8.550	2,333,419	-0.03(-0.35%)
Sep 05, 2023	8.500	8.855	8.500	8.580	1,582,068	-0.18(-2.05%)

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.