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 (%)
Dec 29, 2023	8.350	8.390	8.020	8.070	1,637,744	-0.23(-2.77%)
Dec 28, 2023	8.300	8.370	8.190	8.300	1,097,960	-0.04(-0.48%)
Dec 27, 2023	8.430	8.430	8.225	8.340	1,124,666	-0.02(-0.24%)
Dec 26, 2023	8.200	8.435	8.190	8.360	1,606,137	+0.21(+2.58%)
Dec 22, 2023	8.160	8.330	8.060	8.150	1,125,049	+0.05(+0.62%)
Dec 21, 2023	8.030	8.143	7.920	8.100	1,353,102	+0.28(+3.58%)
Dec 20, 2023	8.050	8.290	7.800	7.820	2,482,619	-0.37(-4.52%)
Dec 19, 2023	8.200	8.325	8.085	8.190	2,286,816	+0.06(+0.74%)
Dec 18, 2023	8.170	8.220	8.020	8.130	1,847,045	-0.03(-0.37%)
Dec 15, 2023	8.420	8.440	8.010	8.160	4,175,431	-0.13(-1.57%)
Dec 14, 2023	8.000	8.300	7.950	8.290	3,675,450	+0.44(+5.61%)
Dec 13, 2023	7.520	7.850	7.370	7.850	2,613,387	+0.32(+4.25%)
Dec 12, 2023	7.590	7.600	7.431	7.530	1,426,238	-0.02(-0.26%)
Dec 11, 2023	7.570	7.690	7.500	7.550	1,537,456	+0.01(+0.13%)
Dec 08, 2023	7.520	7.695	7.421	7.540	5,629,725	-0.04(-0.53%)
Dec 07, 2023	7.330	7.635	7.270	7.580	1,632,571	+0.29(+3.98%)
Dec 06, 2023	7.290	7.600	7.220	7.290	1,848,804	+0.16(+2.24%)
Dec 05, 2023	7.200	7.240	7.090	7.130	1,029,599	-0.13(-1.79%)
Dec 04, 2023	7.050	7.279	7.000	7.260	1,180,874	+0.10(+1.40%)

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.