Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Navitas Semiconductor Corp (NQ: NVTS )

4.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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 1,298,469 +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%)
Jul 03, 2023 10.54 10.80 10.18 10.40 1,153,234 -0.14(-1.33%)
Jun 30, 2023 10.05 10.62 10.00 10.54 2,544,858 +0.56(+5.61%)
Jun 29, 2023 9.910 10.37 9.845 9.980 2,399,675 +0.15(+1.53%)
Jun 28, 2023 9.110 9.835 9.080 9.830 1,549,796 +0.51(+5.47%)
Jun 27, 2023 9.030 9.370 8.845 9.320 1,512,874 +0.38(+4.25%)
Jun 26, 2023 8.720 9.130 8.690 8.940 1,851,611 +0.17(+1.94%)
Jun 23, 2023 8.650 8.880 8.530 8.770 16,668,556 -0.09(-1.02%)
Jun 22, 2023 8.770 9.050 8.710 8.860 1,444,886 +0.02(+0.23%)
Jun 21, 2023 8.940 9.185 8.715 8.840 1,909,674 -0.20(-2.21%)
Jun 20, 2023 9.360 9.510 8.891 9.040 2,031,613 -0.34(-3.62%)
Jun 16, 2023 9.570 9.590 9.200 9.380 3,134,808 -0.21(-2.19%)
Jun 15, 2023 9.810 9.960 9.570 9.590 1,718,035 -0.41(-4.10%)
Jun 14, 2023 9.920 10.12 9.730 10.00 2,494,231 +0.01(+0.10%)
Jun 13, 2023 10.00 10.11 9.632 9.990 2,953,410 +0.22(+2.25%)
Jun 12, 2023 9.320 10.10 9.190 9.770 3,900,814 +0.52(+5.62%)
Jun 09, 2023 9.380 9.465 9.170 9.250 1,378,425 -0.07(-0.75%)
Jun 08, 2023 9.100 9.340 8.970 9.320 1,766,799 +0.25(+2.76%)
Jun 07, 2023 9.060 9.305 8.900 9.070 2,056,654 +0.03(+0.33%)
Jun 06, 2023 9.010 9.280 8.840 9.040 2,005,677 +0.02(+0.22%)
Jun 05, 2023 8.890 9.090 8.660 9.020 1,287,315 +0.08(+0.89%)
Jun 02, 2023 9.000 9.000 8.661 8.940 1,422,293 +0.07(+0.79%)
Jun 01, 2023 8.500 8.965 8.360 8.870 2,260,376 +0.32(+3.74%)
May 31, 2023 8.350 8.620 7.960 8.550 4,329,349 +0.04(+0.47%)
May 30, 2023 8.850 8.935 8.010 8.510 3,247,968 +0.00(+0.00%)
May 26, 2023 7.570 8.570 7.570 8.510 4,811,975 +0.98(+13.01%)
May 25, 2023 7.990 8.060 7.150 7.530 4,737,825 +0.02(+0.27%)
May 24, 2023 7.350 7.920 7.150 7.510 13,637,440 -1.96(-20.70%)
May 23, 2023 9.000 9.720 8.860 9.470 2,467,153 +0.31(+3.38%)
May 22, 2023 8.470 9.210 8.410 9.160 2,470,840 +0.66(+7.76%)
May 19, 2023 8.500 8.520 8.200 8.500 2,578,897 +0.00(+0.00%)
May 18, 2023 8.420 8.740 8.261 8.500 2,902,584 +0.17(+2.04%)
May 17, 2023 8.000 8.500 7.840 8.330 5,373,794 +0.34(+4.26%)
May 16, 2023 6.850 8.110 6.850 7.990 8,487,661 +1.35(+20.33%)
May 15, 2023 6.290 6.825 6.000 6.640 2,308,307 +0.39(+6.24%)
May 12, 2023 6.300 6.340 6.095 6.250 841,334 +0.02(+0.32%)
May 11, 2023 6.400 6.430 6.035 6.230 899,475 -0.19(-2.96%)
May 10, 2023 6.560 6.650 6.392 6.420 1,074,822 +0.03(+0.47%)
May 09, 2023 6.350 6.475 6.210 6.390 860,997 -0.08(-1.24%)
May 08, 2023 6.120 6.550 5.960 6.470 1,337,205 +0.38(+6.24%)
May 05, 2023 5.720 6.125 5.705 6.090 1,012,946 +0.44(+7.79%)
May 04, 2023 5.630 5.769 5.450 5.650 1,298,248 -0.01(-0.18%)
May 03, 2023 5.390 5.800 5.340 5.660 996,402 +0.23(+4.24%)
May 02, 2023 5.370 5.500 5.300 5.430 957,368 +0.06(+1.12%)
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.