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 (%)
Jan 31, 2023 4.960 5.065 4.820 4.960 1,395,521 +0.03(+0.61%)
Jan 30, 2023 5.090 5.090 4.920 4.930 648,895 -0.24(-4.64%)
Jan 27, 2023 4.970 5.250 4.930 5.170 822,833 +0.16(+3.19%)
Jan 26, 2023 5.020 5.070 4.790 5.010 744,789 +0.03(+0.60%)
Jan 25, 2023 4.740 4.990 4.640 4.980 714,846 +0.14(+2.89%)
Jan 24, 2023 4.710 5.010 4.680 4.840 1,424,916 +0.09(+1.89%)
Jan 23, 2023 4.440 4.770 4.392 4.750 984,554 +0.35(+7.95%)
Jan 20, 2023 4.320 4.450 4.250 4.400 571,621 +0.14(+3.29%)
Jan 19, 2023 4.350 4.410 4.120 4.260 908,415 -0.15(-3.40%)
Jan 18, 2023 4.600 4.620 4.315 4.410 1,057,237 -0.19(-4.13%)
Jan 17, 2023 4.560 4.605 4.505 4.600 1,774,579 +0.02(+0.44%)
Jan 13, 2023 4.430 4.600 4.420 4.580 1,236,874 +0.08(+1.78%)
Jan 12, 2023 4.260 4.510 4.140 4.500 1,360,511 +0.31(+7.40%)
Jan 11, 2023 4.050 4.205 3.970 4.190 941,764 +0.12(+2.95%)
Jan 10, 2023 4.050 4.090 3.950 4.070 789,305 +0.02(+0.49%)
Jan 09, 2023 3.850 4.150 3.840 4.050 1,148,665 +0.23(+6.02%)
Jan 06, 2023 3.630 3.875 3.530 3.820 717,741 +0.19(+5.23%)
Jan 05, 2023 3.800 3.800 3.625 3.630 498,948 -0.18(-4.72%)
Jan 04, 2023 3.680 3.810 3.650 3.810 665,846 +0.20(+5.54%)
Jan 03, 2023 3.590 3.720 3.549 3.610 756,430 +0.10(+2.85%)
Dec 30, 2022 3.420 3.530 3.309 3.510 874,241 +0.06(+1.74%)
Dec 29, 2022 3.310 3.498 3.270 3.450 1,575,772 +0.20(+6.15%)
Dec 28, 2022 3.130 3.410 3.110 3.250 1,491,532 +0.03(+0.93%)
Dec 27, 2022 3.450 3.475 3.180 3.220 1,250,134 -0.26(-7.47%)
Dec 23, 2022 3.550 3.580 3.400 3.480 781,206 -0.08(-2.25%)
Dec 22, 2022 3.600 3.640 3.455 3.560 907,776 -0.09(-2.47%)
Dec 21, 2022 3.520 3.660 3.430 3.650 790,740 +0.21(+6.10%)
Dec 20, 2022 3.420 3.635 3.389 3.440 1,633,885 -0.01(-0.29%)
Dec 19, 2022 3.720 3.725 3.390 3.450 2,045,506 -0.27(-7.26%)
Dec 16, 2022 3.870 3.910 3.660 3.720 2,895,429 -0.17(-4.37%)
Dec 15, 2022 3.900 4.010 3.860 3.890 1,763,357 -0.12(-2.99%)
Dec 14, 2022 4.100 4.170 3.950 4.010 1,729,016 -0.11(-2.67%)
Dec 13, 2022 4.360 4.470 4.080 4.120 1,185,294 -0.01(-0.24%)
Dec 12, 2022 4.330 4.330 4.000 4.130 1,145,471 -0.23(-5.28%)
Dec 09, 2022 4.300 4.485 4.210 4.360 742,244 +0.04(+0.93%)
Dec 08, 2022 4.220 4.410 4.169 4.320 744,937 +0.11(+2.61%)
Dec 07, 2022 4.240 4.290 4.145 4.210 630,019 -0.08(-1.86%)
Dec 06, 2022 4.500 4.530 4.230 4.290 742,402 -0.18(-4.03%)
Dec 05, 2022 4.500 4.670 4.400 4.470 939,662 -0.02(-0.45%)
Dec 02, 2022 4.500 4.680 4.430 4.490 1,003,781 -0.15(-3.23%)
Dec 01, 2022 4.760 4.890 4.620 4.640 674,496 -0.12(-2.52%)
Nov 30, 2022 4.280 4.760 4.230 4.760 1,608,339 +0.54(+12.80%)
Nov 29, 2022 4.210 4.350 4.170 4.220 609,898 +0.07(+1.69%)
Nov 28, 2022 4.400 4.445 4.145 4.150 587,373 -0.31(-6.95%)
Nov 25, 2022 4.610 4.618 4.440 4.460 423,288 -0.19(-4.09%)
Nov 23, 2022 4.460 4.715 4.450 4.650 559,779 +0.14(+3.10%)
Nov 22, 2022 4.520 4.520 4.367 4.510 595,061 +0.02(+0.45%)
Nov 21, 2022 4.060 4.515 4.060 4.490 1,325,710 -0.12(-2.60%)
Nov 18, 2022 4.370 4.620 4.300 4.610 1,582,334 -0.13(-2.74%)
Nov 17, 2022 4.820 4.950 4.710 4.740 795,608 -0.26(-5.20%)
Nov 16, 2022 5.350 5.350 4.920 5.000 1,252,798 -0.46(-8.42%)
Nov 15, 2022 5.480 5.670 5.301 5.460 1,487,756 +0.14(+2.63%)
Nov 14, 2022 4.820 5.540 4.650 5.320 2,779,447 +0.43(+8.79%)
Nov 11, 2022 4.350 4.930 4.280 4.890 1,881,154 +0.49(+11.14%)
Nov 10, 2022 4.300 4.579 4.290 4.400 2,087,242 +0.40(+10.00%)
Nov 09, 2022 4.400 4.410 3.970 4.000 1,495,922 -0.39(-8.88%)
Nov 08, 2022 4.160 4.610 4.080 4.390 1,646,967 +0.25(+6.04%)
Nov 07, 2022 4.200 4.245 4.065 4.140 1,395,169 -0.08(-1.78%)
Nov 04, 2022 4.220 4.270 4.030 4.215 885,028 +0.09(+2.31%)
Nov 03, 2022 4.100 4.165 3.955 4.120 981,906 +0.04(+0.98%)
Nov 02, 2022 4.220 4.400 4.080 4.080 908,963 -0.07(-1.69%)
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.