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 (%)
Jul 31, 2023	10.14	10.59	10.11	10.58	1,448,949	+0.51(+5.06%)
Jul 28, 2023	9.970	10.19	9.780	10.07	1,116,374	+0.36(+3.71%)
Jul 27, 2023	9.880	9.945	9.601	9.710	1,170,318	+0.09(+0.94%)
Jul 26, 2023	9.910	9.985	9.560	9.620	1,418,409	-0.39(-3.90%)
Jul 25, 2023	9.600	10.16	9.530	10.01	1,637,451	+0.48(+5.04%)
Jul 24, 2023	9.570	9.630	9.250	9.530	1,242,131	-0.06(-0.63%)
Jul 21, 2023	9.670	9.740	9.255	9.590	1,641,572	+0.03(+0.31%)
Jul 20, 2023	10.12	10.12	9.430	9.560	2,454,715	-0.74(-7.18%)
Jul 19, 2023	10.65	10.74	10.15	10.30	1,338,880	-0.34(-3.20%)
Jul 18, 2023	10.43	10.75	10.38	10.64	1,298,468	+0.25(+2.41%)
Jul 17, 2023	10.16	10.48	9.760	10.39	1,339,218	+0.42(+4.21%)
Jul 14, 2023	10.73	10.78	9.890	9.970	1,474,655	-0.72(-6.74%)
Jul 13, 2023	10.43	10.79	10.34	10.69	1,167,524	+0.35(+3.38%)
Jul 12, 2023	10.60	10.88	10.23	10.34	1,474,364	+0.03(+0.29%)
Jul 11, 2023	10.30	10.40	10.04	10.31	1,140,707	+0.05(+0.49%)
Jul 10, 2023	10.25	10.36	9.910	10.26	1,416,428	+0.06(+0.59%)
Jul 07, 2023	10.08	10.66	9.960	10.20	1,331,353	+0.19(+1.90%)
Jul 06, 2023	10.43	10.46	9.880	10.01	2,098,044	-0.54(-5.12%)
Jul 05, 2023	10.38	11.16	10.28	10.55	2,133,862	+0.15(+1.44%)

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.