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

Navitas Semiconductor Corp (NQ: NVTS )

3.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2023 6.970 7.370 6.860 7.310 3,046,678 +0.36(+5.18%)
Mar 30, 2023 7.050 7.060 6.905 6.950 4,446,193 +0.05(+0.72%)
Mar 29, 2023 6.590 6.940 6.430 6.900 1,687,883 +0.44(+6.81%)
Mar 28, 2023 6.850 6.850 6.260 6.460 2,369,654 -0.41(-5.97%)
Mar 27, 2023 6.550 6.928 6.380 6.870 1,664,957 +0.37(+5.69%)
Mar 24, 2023 6.700 6.730 6.240 6.500 2,371,335 -0.38(-5.52%)
Mar 23, 2023 7.030 7.100 6.610 6.880 1,581,160 +0.06(+0.88%)
Mar 22, 2023 7.060 7.280 6.820 6.820 1,478,763 -0.28(-3.94%)
Mar 21, 2023 6.490 7.130 6.490 7.100 1,864,998 +0.65(+10.08%)
Mar 20, 2023 6.330 6.465 6.240 6.450 1,062,976 +0.06(+0.94%)
Mar 17, 2023 6.550 6.690 6.299 6.390 2,659,849 -0.28(-4.20%)
Mar 16, 2023 6.060 6.750 5.970 6.670 1,677,036 +0.63(+10.43%)
Mar 15, 2023 6.300 6.330 5.840 6.040 2,197,214 -0.45(-6.93%)
Mar 14, 2023 6.470 6.645 6.270 6.490 1,471,573 +0.11(+1.72%)
Mar 13, 2023 6.040 6.425 5.821 6.380 1,600,136 +0.21(+3.40%)
Mar 10, 2023 6.340 6.550 6.000 6.170 1,688,088 -0.16(-2.53%)
Mar 09, 2023 6.630 6.810 6.320 6.330 1,723,808 -0.42(-6.22%)
Mar 08, 2023 6.450 6.780 6.380 6.750 1,588,243 +0.43(+6.80%)
Mar 07, 2023 6.120 6.675 6.120 6.320 2,229,818 +0.01(+0.16%)
Mar 06, 2023 6.430 6.750 6.270 6.310 2,213,396 -0.01(-0.16%)
Mar 03, 2023 5.820 6.455 5.820 6.320 1,466,143 +0.25(+4.12%)
Mar 02, 2023 5.920 6.145 5.530 6.070 2,271,584 -0.02(-0.33%)
Mar 01, 2023 6.540 6.580 6.080 6.090 1,601,098 -0.40(-6.16%)
Feb 28, 2023 6.190 6.555 6.190 6.490 2,726,840 +0.04(+0.62%)
Feb 27, 2023 6.010 6.515 5.955 6.450 2,718,253 +0.32(+5.22%)
Feb 24, 2023 5.900 6.960 5.630 6.130 6,150,801 +0.36(+6.24%)
Feb 23, 2023 5.620 5.935 5.570 5.770 1,612,104 +0.36(+6.75%)
Feb 22, 2023 5.150 5.459 5.140 5.405 1,160,526 +0.33(+6.61%)
Feb 21, 2023 5.700 6.000 5.065 5.070 2,195,850 -0.70(-12.13%)
Feb 17, 2023 5.890 5.930 5.699 5.770 638,336 -0.07(-1.20%)
Feb 16, 2023 5.700 6.080 5.660 5.840 1,102,025 -0.01(-0.17%)
Feb 15, 2023 5.610 5.890 5.580 5.850 881,646 +0.20(+3.54%)
Feb 14, 2023 5.250 5.775 5.250 5.650 1,015,964 +0.33(+6.20%)
Feb 13, 2023 5.400 5.415 5.220 5.320 737,074 -0.01(-0.19%)
Feb 10, 2023 5.310 5.440 5.170 5.330 949,236 -0.04(-0.74%)
Feb 09, 2023 5.600 5.880 5.280 5.370 1,192,410 -0.09(-1.65%)
Feb 08, 2023 5.800 6.040 5.420 5.460 981,311 -0.27(-4.71%)
Feb 07, 2023 5.620 5.790 5.410 5.730 1,257,073 +0.08(+1.42%)
Feb 06, 2023 5.760 5.860 5.605 5.650 814,337 -0.15(-2.59%)
Feb 03, 2023 5.700 6.050 5.632 5.800 1,408,568 -0.04(-0.68%)
Feb 02, 2023 5.580 5.900 5.530 5.840 1,434,868 +0.28(+5.04%)
Feb 01, 2023 5.020 5.650 5.020 5.560 1,873,361 +0.60(+12.10%)
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.