Navitas Semiconductor Corp (NQ: NVTS )

4.750 +0.170 (+3.71%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.370 4.650 4.370 4.580 3,194,083 +0.29(+6.76%)
Mar 26, 2024 4.530 4.640 4.270 4.290 3,409,562 -0.14(-3.16%)
Mar 25, 2024 4.230 4.500 4.160 4.430 2,538,077 +0.16(+3.75%)
Mar 22, 2024 4.480 4.480 4.250 4.270 4,731,234 -0.19(-4.26%)
Mar 21, 2024 4.790 4.930 4.450 4.460 4,962,303 -0.24(-5.11%)
Mar 20, 2024 4.750 4.845 4.470 4.700 3,555,823 -0.06(-1.26%)
Mar 19, 2024 4.590 4.840 4.520 4.760 3,454,889 +0.07(+1.49%)
Mar 18, 2024 4.620 4.720 4.480 4.690 4,123,218 +0.09(+1.96%)
Mar 15, 2024 4.640 4.730 4.560 4.600 7,878,378 -0.09(-1.92%)
Mar 14, 2024 5.110 5.110 4.620 4.690 5,095,736 -0.44(-8.58%)
Mar 13, 2024 5.130 5.380 5.110 5.130 3,405,042 -0.08(-1.54%)
Mar 12, 2024 5.220 5.240 4.995 5.210 3,776,327 +0.07(+1.36%)
Mar 11, 2024 5.010 5.240 4.880 5.140 5,124,831 +0.29(+5.98%)
Mar 08, 2024 5.420 5.455 4.840 4.850 5,994,714 -0.53(-9.85%)
Mar 07, 2024 5.320 5.500 5.270 5.380 4,233,674 +0.03(+0.56%)
Mar 06, 2024 5.510 5.660 5.190 5.350 3,767,759 -0.03(-0.56%)
Mar 05, 2024 5.670 5.710 5.320 5.380 4,218,210 -0.39(-6.76%)
Mar 04, 2024 5.810 6.025 5.730 5.770 5,000,991 +0.11(+1.94%)
Mar 01, 2024 7.320 7.400 5.555 5.660 13,591,947 -0.48(-7.82%)
Feb 29, 2024 5.950 6.210 5.920 6.140 6,716,520 +0.37(+6.41%)
Feb 28, 2024 5.760 5.890 5.600 5.770 5,390,743 +0.04(+0.70%)
Feb 27, 2024 5.810 5.840 5.620 5.730 5,842,352 +0.05(+0.88%)
Feb 26, 2024 5.810 5.940 5.670 5.680 3,924,760 -0.02(-0.35%)
Feb 23, 2024 5.890 5.890 5.650 5.700 1,856,076 -0.18(-3.06%)
Feb 22, 2024 6.210 6.260 5.860 5.880 2,033,149 -0.10(-1.67%)
Feb 21, 2024 6.120 6.230 5.920 5.980 2,122,845 -0.30(-4.78%)
Feb 20, 2024 6.280 6.300 6.115 6.280 1,663,343 -0.06(-0.95%)
Feb 16, 2024 6.650 6.710 6.313 6.340 1,639,521 -0.38(-5.65%)
Feb 15, 2024 6.930 6.950 6.645 6.720 1,609,325 -0.07(-1.03%)
Feb 14, 2024 6.580 6.800 6.530 6.790 1,407,910 +0.43(+6.76%)
Feb 13, 2024 6.410 6.575 6.275 6.360 2,645,217 -0.45(-6.61%)
Feb 12, 2024 6.800 7.190 6.710 6.810 2,398,015 +0.11(+1.64%)
Feb 09, 2024 6.430 6.890 6.430 6.700 2,796,441 +0.37(+5.85%)
Feb 08, 2024 5.710 6.460 5.690 6.330 2,944,026 +0.65(+11.44%)
Feb 07, 2024 5.720 5.730 5.520 5.680 1,837,061 -0.03(-0.53%)
Feb 06, 2024 5.570 5.785 5.570 5.710 1,610,375 +0.12(+2.15%)
Feb 05, 2024 5.630 5.690 5.510 5.590 1,115,850 -0.04(-0.71%)
Feb 02, 2024 5.610 5.670 5.470 5.630 1,576,763 -0.05(-0.88%)
Feb 01, 2024 5.810 6.020 5.610 5.680 2,119,936 -0.05(-0.87%)
Jan 31, 2024 6.050 6.160 5.700 5.730 2,446,410 -0.39(-6.37%)
Jan 30, 2024 6.360 6.430 6.110 6.120 1,071,381 -0.29(-4.52%)
Jan 29, 2024 6.210 6.410 6.140 6.410 1,300,939 +0.21(+3.39%)
Jan 26, 2024 6.340 6.430 6.180 6.200 1,353,669 -0.13(-2.05%)
Jan 25, 2024 6.540 6.615 6.300 6.330 1,656,972 -0.05(-0.78%)
Jan 24, 2024 6.550 6.590 6.360 6.380 1,365,696 -0.14(-2.15%)
Jan 23, 2024 6.600 6.675 6.425 6.520 1,274,504 +0.02(+0.31%)
Jan 22, 2024 6.300 6.720 6.300 6.500 1,601,945 +0.22(+3.50%)
Jan 19, 2024 6.270 6.280 6.060 6.280 1,241,626 +0.13(+2.11%)
Jan 18, 2024 6.240 6.305 6.020 6.150 1,868,464 +0.08(+1.32%)
Jan 17, 2024 6.200 6.200 5.945 6.070 3,261,871 -0.26(-4.11%)
Jan 16, 2024 6.500 6.535 6.240 6.330 2,135,050 -0.22(-3.36%)
Jan 12, 2024 6.690 6.870 6.540 6.550 1,259,751 -0.10(-1.50%)
Jan 11, 2024 7.110 7.150 6.450 6.650 3,398,920 -0.46(-6.47%)
Jan 10, 2024 7.170 7.210 6.883 7.110 2,310,926 -0.05(-0.70%)
Jan 09, 2024 7.080 7.315 7.030 7.160 1,416,688 -0.03(-0.42%)
Jan 08, 2024 7.030 7.270 6.940 7.190 1,445,455 +0.26(+3.75%)
Jan 05, 2024 7.050 7.140 6.845 6.930 1,644,508 -0.17(-2.39%)
Jan 04, 2024 7.060 7.140 6.905 7.100 2,423,188 -0.12(-1.66%)
Jan 03, 2024 7.400 7.505 7.190 7.220 2,629,072 -0.41(-5.37%)
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.