Indicators

Navitas Semiconductor Corp (NQ: NVTS )

3.790 UNCHANGED

Streaming Delayed Price Updated: 1:25 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	9.120			9.970	637,343	+0.90(+9.92%)
Jan 28, 2022	8.660	9.150	8.560	9.070	1,151,479	+0.42(+4.86%)
Jan 27, 2022	9.790	9.855	8.600	8.650	1,397,636	-1.05(-10.82%)
Jan 26, 2022	10.02	10.41	9.610	9.700	1,203,001	+0.16(+1.68%)
Jan 25, 2022	9.500	9.900	9.204	9.540	894,609	-0.40(-4.02%)
Jan 24, 2022	9.880	9.960	9.000	9.940	2,119,977	-0.22(-2.17%)
Jan 21, 2022	10.61	10.99	10.13	10.16	1,335,969	-0.63(-5.84%)
Jan 20, 2022	10.71	11.68	10.71	10.79	1,828,678	+0.40(+3.85%)
Jan 19, 2022	11.31	11.77	10.27	10.39	1,832,417	-0.68(-6.14%)
Jan 18, 2022	11.18	11.91	10.90	11.07	1,396,889	-0.12(-1.07%)
Jan 14, 2022				11.19	0	-0.44(-3.78%)
Jan 13, 2022	12.44	12.50	11.52	11.63	1,298,606	-0.78(-6.29%)
Jan 12, 2022	12.77	12.89	11.93	12.41	1,304,657	-0.19(-1.51%)
Jan 11, 2022	13.11	13.20	12.52	12.60	1,187,002	-0.43(-3.30%)
Jan 10, 2022	13.00	13.57	12.75	13.03	856,405	-0.10(-0.76%)
Jan 07, 2022	13.55	13.95	13.04	13.13	1,107,746	-0.37(-2.74%)
Jan 06, 2022	14.38	14.62	13.48	13.50	1,753,667	-0.95(-6.57%)
Jan 05, 2022	15.66	15.67	14.45	14.45	1,249,271	-1.16(-7.43%)
Jan 04, 2022	16.45	16.99	15.61	15.61	806,101	-0.65(-4.00%)

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.