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 (%)
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%)

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.