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

Navitas Semiconductor Corp (NQ: NVTS )

4.330 -0.120 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 7.120 7.540 6.820 6.860 604,356 -0.34(-4.72%)
Apr 28, 2022 7.000 7.320 6.650 7.200 891,030 +0.36(+5.26%)
Apr 27, 2022 7.020 7.300 6.740 6.840 723,846 -0.17(-2.43%)
Apr 26, 2022 7.500 7.590 7.000 7.010 874,990 -0.57(-7.52%)
Apr 25, 2022 7.200 7.600 7.160 7.580 803,417 +0.23(+3.13%)
Apr 22, 2022 7.460 7.650 7.320 7.350 707,018 -0.11(-1.47%)
Apr 21, 2022 8.010 8.230 7.410 7.460 922,097 -0.42(-5.33%)
Apr 20, 2022 8.250 8.300 7.770 7.880 883,001 -0.34(-4.14%)
Apr 19, 2022 8.000 8.290 7.880 8.220 476,189 +0.19(+2.37%)
Apr 18, 2022 8.060 8.120 7.700 8.030 1,062,518 -0.01(-0.12%)
Apr 14, 2022 8.400 8.490 8.010 8.040 664,185 -0.32(-3.83%)
Apr 13, 2022 8.290 8.410 7.920 8.360 1,211,541 +0.26(+3.21%)
Apr 12, 2022 8.700 8.850 8.090 8.100 795,828 -0.25(-2.99%)
Apr 11, 2022 8.400 8.570 8.260 8.350 626,768 -0.15(-1.76%)
Apr 08, 2022 8.710 8.730 8.400 8.500 728,046 -0.23(-2.63%)
Apr 07, 2022 8.990 9.250 8.410 8.730 1,154,720 -0.31(-3.43%)
Apr 06, 2022 9.450 9.465 8.850 9.040 1,272,631 -0.61(-6.32%)
Apr 05, 2022 10.49 10.54 9.615 9.650 1,183,929 -0.90(-8.53%)
Apr 04, 2022 9.740 10.58 9.740 10.55 1,178,649 +0.83(+8.54%)
Apr 01, 2022 10.27 10.28 9.680 9.720 1,098,200 -0.56(-5.45%)
Mar 31, 2022 9.970 10.30 9.630 10.28 1,139,922 +0.45(+4.58%)
Mar 30, 2022 10.51 10.62 9.545 9.830 3,760,489 -0.80(-7.53%)
Mar 29, 2022 10.32 10.83 10.30 10.63 1,143,039 +0.35(+3.40%)
Mar 28, 2022 10.48 10.80 10.04 10.28 1,108,683 -0.20(-1.91%)
Mar 25, 2022 10.61 10.82 10.26 10.48 1,318,018 -0.15(-1.41%)
Mar 24, 2022 9.600 11.01 9.580 10.63 2,555,792 +1.35(+14.55%)
Mar 23, 2022 9.500 9.815 9.270 9.280 530,761 -0.44(-4.53%)
Mar 22, 2022 9.330 10.20 9.330 9.720 784,067 +0.30(+3.18%)
Mar 21, 2022 9.660 9.710 9.160 9.420 1,069,247 -0.24(-2.48%)
Mar 18, 2022 9.460 9.900 9.280 9.660 6,893,802 +0.12(+1.26%)
Mar 17, 2022 8.940 9.570 8.860 9.540 1,286,037 +0.53(+5.88%)
Mar 16, 2022 8.390 9.020 8.140 9.010 2,043,740 +1.01(+12.62%)
Mar 15, 2022 7.640 8.189 7.610 8.000 1,756,286 +0.37(+4.85%)
Mar 14, 2022 7.990 8.060 7.600 7.630 2,463,362 -0.25(-3.17%)
Mar 11, 2022 8.250 8.340 7.870 7.880 1,182,759 -0.35(-4.25%)
Mar 10, 2022 8.270 8.410 8.130 8.230 939,396 -0.25(-2.95%)
Mar 09, 2022 8.490 8.720 8.310 8.480 860,685 +0.23(+2.79%)
Mar 08, 2022 7.980 8.650 7.630 8.250 1,634,815 +0.23(+2.87%)
Mar 07, 2022 8.150 8.480 7.950 8.020 1,074,771 -0.28(-3.37%)
Mar 04, 2022 8.700 8.880 8.211 8.300 1,245,627 -0.49(-5.57%)
Mar 03, 2022 9.610 9.610 8.760 8.790 1,416,462 -0.76(-7.96%)
Mar 02, 2022 9.450 9.690 9.230 9.550 682,320 +0.17(+1.81%)
Mar 01, 2022 9.650 9.840 9.330 9.380 2,777,674 -0.36(-3.70%)
Feb 28, 2022 9.510 9.835 9.220 9.740 968,412 +0.14(+1.46%)
Feb 25, 2022 9.100 9.675 9.220 9.600 1,072,594 +0.34(+3.67%)
Feb 24, 2022 8.500 9.390 8.490 9.260 2,256,288 +0.30(+3.35%)
Feb 23, 2022 9.000 9.610 8.920 8.960 1,123,282 -0.14(-1.54%)
Feb 22, 2022 9.260 9.670 9.000 9.100 1,434,824 -0.37(-3.91%)
Feb 18, 2022 9.470 0 +0.01(+0.11%)
Feb 17, 2022 9.690 9.720 9.030 9.460 1,917,632 -0.10(-1.05%)
Feb 16, 2022 10.63 10.79 9.000 9.560 4,764,052 -2.16(-18.43%)
Feb 15, 2022 11.22 11.73 11.11 11.72 1,038,357 +0.82(+7.52%)
Feb 14, 2022 11.03 11.64 10.81 10.90 923,771 +0.08(+0.74%)
Feb 11, 2022 11.49 11.99 10.65 10.82 1,247,836 -0.51(-4.50%)
Feb 10, 2022 11.16 12.30 11.01 11.33 1,508,403 -0.28(-2.41%)
Feb 09, 2022 11.03 11.64 10.90 11.61 1,447,976 +0.76(+7.00%)
Feb 08, 2022 9.980 10.95 9.980 10.85 1,305,908 +0.78(+7.75%)
Feb 07, 2022 10.00 10.52 9.810 10.07 1,114,969 +0.24(+2.44%)
Feb 04, 2022 8.980 9.900 8.980 9.830 1,440,479 +0.87(+9.71%)
Feb 03, 2022 9.400 8.910 8.960 868,194 -0.83(-8.48%)
Feb 02, 2022 10.44 10.53 9.610 9.790 638,826 -0.50(-4.86%)
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.