Navitas Semiconductor Corporation (NVTS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.4000 | 4.4200 | 4.2150 | 4.3300 | 4.3300 | 2,238,000 |
| 29 Apr 2024 | 4.5300 | 4.6400 | 4.4100 | 4.4500 | 4.4500 | 2,049,100 |
| 26 Apr 2024 | 4.1300 | 4.5350 | 4.1000 | 4.4600 | 4.4600 | 2,372,400 |
| 25 Apr 2024 | 4.0500 | 4.1700 | 3.9200 | 4.1400 | 4.1400 | 2,038,600 |
| 24 Apr 2024 | 3.8800 | 4.2000 | 3.8500 | 4.1300 | 4.1300 | 3,111,000 |
| 23 Apr 2024 | 3.6600 | 3.8500 | 3.6250 | 3.7900 | 3.7900 | 2,230,200 |
| 22 Apr 2024 | 3.7100 | 3.7100 | 3.5350 | 3.6700 | 3.6700 | 2,736,500 |
| 19 Apr 2024 | 3.8300 | 3.8600 | 3.6300 | 3.6400 | 3.6400 | 3,089,100 |
| 18 Apr 2024 | 3.9000 | 4.0100 | 3.8230 | 3.8600 | 3.8600 | 1,703,500 |
| 17 Apr 2024 | 4.0900 | 4.2000 | 3.9000 | 3.9000 | 3.9000 | 1,827,000 |
| 16 Apr 2024 | 4.1200 | 4.1400 | 3.9400 | 4.0700 | 4.0700 | 1,974,500 |
| 15 Apr 2024 | 4.3300 | 4.3300 | 3.8030 | 4.1900 | 4.1900 | 4,605,900 |
| 12 Apr 2024 | 4.3300 | 4.3600 | 4.2200 | 4.3200 | 4.3200 | 2,385,400 |
| 11 Apr 2024 | 4.3500 | 4.3900 | 4.2300 | 4.3700 | 4.3700 | 1,854,000 |
| 10 Apr 2024 | 4.5100 | 4.5400 | 4.2850 | 4.3100 | 4.3100 | 3,324,600 |
| 09 Apr 2024 | 4.6500 | 4.8100 | 4.5750 | 4.7000 | 4.7000 | 2,208,800 |
| 08 Apr 2024 | 4.4600 | 4.6400 | 4.4600 | 4.5800 | 4.5800 | 2,120,600 |
| 05 Apr 2024 | 4.5500 | 4.6200 | 4.4500 | 4.5800 | 4.5800 | 1,604,800 |
| 04 Apr 2024 | 4.7200 | 4.8200 | 4.4800 | 4.5200 | 4.5200 | 1,591,600 |
| 03 Apr 2024 | 4.6000 | 4.6400 | 4.4050 | 4.6200 | 4.6200 | 2,261,300 |
| 02 Apr 2024 | 4.7300 | 4.7700 | 4.5800 | 4.6500 | 4.6500 | 2,173,200 |
| 01 Apr 2024 | 4.8500 | 4.8800 | 4.6100 | 4.8600 | 4.8600 | 3,063,400 |
| 28 Mar 2024 | 4.6000 | 4.9200 | 4.5900 | 4.7700 | 4.7700 | 3,175,800 |
| 27 Mar 2024 | 4.3700 | 4.6500 | 4.3700 | 4.5800 | 4.5800 | 3,194,100 |
| 26 Mar 2024 | 4.5300 | 4.6400 | 4.2700 | 4.2900 | 4.2900 | 3,409,700 |
| 25 Mar 2024 | 4.2300 | 4.5000 | 4.1600 | 4.4300 | 4.4300 | 2,542,600 |
| 22 Mar 2024 | 4.4800 | 4.4800 | 4.2500 | 4.2700 | 4.2700 | 4,729,400 |
| 21 Mar 2024 | 4.7900 | 4.9300 | 4.4500 | 4.4600 | 4.4600 | 4,970,300 |
| 20 Mar 2024 | 4.7500 | 4.8450 | 4.4700 | 4.7000 | 4.7000 | 3,562,300 |
| 19 Mar 2024 | 4.5900 | 4.8400 | 4.5200 | 4.7600 | 4.7600 | 3,455,200 |
| 18 Mar 2024 | 4.6200 | 4.7200 | 4.4800 | 4.6900 | 4.6900 | 4,124,000 |
| 15 Mar 2024 | 4.6400 | 4.7300 | 4.5600 | 4.6000 | 4.6000 | 7,874,700 |
| 14 Mar 2024 | 5.1100 | 5.1100 | 4.6200 | 4.6900 | 4.6900 | 5,101,600 |
| 13 Mar 2024 | 5.1300 | 5.3800 | 5.1100 | 5.1300 | 5.1300 | 3,406,900 |
| 12 Mar 2024 | 5.2150 | 5.2400 | 4.9950 | 5.2100 | 5.2100 | 3,776,800 |
| 11 Mar 2024 | 5.0100 | 5.2400 | 4.8800 | 5.1400 | 5.1400 | 5,127,100 |
| 08 Mar 2024 | 5.4200 | 5.4550 | 4.8400 | 4.8500 | 4.8500 | 5,973,300 |
| 07 Mar 2024 | 5.3200 | 5.5000 | 5.2700 | 5.3800 | 5.3800 | 4,233,700 |
| 06 Mar 2024 | 5.5100 | 5.6600 | 5.1900 | 5.3500 | 5.3500 | 3,773,500 |
| 05 Mar 2024 | 5.6700 | 5.7100 | 5.3200 | 5.3800 | 5.3800 | 4,235,800 |
| 04 Mar 2024 | 5.8100 | 6.0250 | 5.7300 | 5.7700 | 5.7700 | 5,005,300 |
| 01 Mar 2024 | 7.3200 | 7.4000 | 5.5550 | 5.6600 | 5.6600 | 13,526,900 |
| 29 Feb 2024 | 5.9500 | 6.2100 | 5.9200 | 6.1400 | 6.1400 | 6,839,200 |
| 28 Feb 2024 | 5.7600 | 5.8900 | 5.6000 | 5.7700 | 5.7700 | 4,962,700 |
| 27 Feb 2024 | 5.8100 | 5.8400 | 5.6200 | 5.7300 | 5.7300 | 5,846,600 |
| 26 Feb 2024 | 5.8100 | 5.9400 | 5.6700 | 5.6800 | 5.6800 | 3,925,300 |
| 23 Feb 2024 | 5.8900 | 5.8900 | 5.6500 | 5.7000 | 5.7000 | 1,856,100 |
| 22 Feb 2024 | 6.2100 | 6.2600 | 5.8600 | 5.8800 | 5.8800 | 2,033,500 |
| 21 Feb 2024 | 6.1200 | 6.2300 | 5.9200 | 5.9800 | 5.9800 | 2,127,500 |
| 20 Feb 2024 | 6.2800 | 6.3000 | 6.1150 | 6.2800 | 6.2800 | 1,663,500 |
| 16 Feb 2024 | 6.6500 | 6.7100 | 6.3130 | 6.3400 | 6.3400 | 1,638,400 |
| 15 Feb 2024 | 6.9300 | 6.9500 | 6.6450 | 6.7200 | 6.7200 | 1,612,100 |
| 14 Feb 2024 | 6.5800 | 6.8000 | 6.5300 | 6.7900 | 6.7900 | 1,408,500 |
| 13 Feb 2024 | 6.4100 | 6.5750 | 6.2750 | 6.3600 | 6.3600 | 2,647,400 |
| 12 Feb 2024 | 6.8000 | 7.1900 | 6.7100 | 6.8100 | 6.8100 | 2,398,600 |
| 09 Feb 2024 | 6.4300 | 6.8900 | 6.4300 | 6.7000 | 6.7000 | 2,796,400 |
| 08 Feb 2024 | 5.7100 | 6.4600 | 5.6900 | 6.3300 | 6.3300 | 2,946,500 |
| 07 Feb 2024 | 5.7200 | 5.7300 | 5.5200 | 5.6800 | 5.6800 | 1,837,100 |
| 06 Feb 2024 | 5.5700 | 5.7850 | 5.5700 | 5.7100 | 5.7100 | 1,610,700 |
| 05 Feb 2024 | 5.6300 | 5.6900 | 5.5100 | 5.5900 | 5.5900 | 1,115,900 |
| 02 Feb 2024 | 5.6100 | 5.6700 | 5.4700 | 5.6300 | 5.6300 | 1,576,500 |
| 01 Feb 2024 | 5.8100 | 6.0200 | 5.6100 | 5.6800 | 5.6800 | 2,120,000 |
| 31 Jan 2024 | 6.0500 | 6.1600 | 5.7000 | 5.7300 | 5.7300 | 2,452,900 |
| 30 Jan 2024 | 6.3600 | 6.4300 | 6.1100 | 6.1200 | 6.1200 | 1,072,500 |
| 29 Jan 2024 | 6.2100 | 6.4100 | 6.1400 | 6.4100 | 6.4100 | 1,303,300 |
| 26 Jan 2024 | 6.3400 | 6.4300 | 6.1800 | 6.2000 | 6.2000 | 1,353,600 |
| 25 Jan 2024 | 6.5400 | 6.6150 | 6.3000 | 6.3300 | 6.3300 | 1,666,400 |
| 24 Jan 2024 | 6.5500 | 6.5900 | 6.3600 | 6.3800 | 6.3800 | 1,366,600 |
| 23 Jan 2024 | 6.6000 | 6.6750 | 6.4250 | 6.5200 | 6.5200 | 1,273,400 |
| 22 Jan 2024 | 6.3000 | 6.7200 | 6.3000 | 6.5000 | 6.5000 | 1,601,900 |
| 19 Jan 2024 | 6.2700 | 6.2800 | 6.0600 | 6.2800 | 6.2800 | 1,240,400 |
| 18 Jan 2024 | 6.2400 | 6.3050 | 6.0200 | 6.1500 | 6.1500 | 1,869,400 |
| 17 Jan 2024 | 6.2000 | 6.2000 | 5.9450 | 6.0700 | 6.0700 | 3,263,100 |
| 16 Jan 2024 | 6.5000 | 6.5350 | 6.2400 | 6.3300 | 6.3300 | 2,135,100 |
| 12 Jan 2024 | 6.6900 | 6.8700 | 6.5400 | 6.5500 | 6.5500 | 1,258,700 |
| 11 Jan 2024 | 7.1100 | 7.1500 | 6.4500 | 6.6500 | 6.6500 | 3,403,900 |
| 10 Jan 2024 | 7.1700 | 7.2100 | 6.8830 | 7.1100 | 7.1100 | 2,311,200 |
| 09 Jan 2024 | 7.0800 | 7.3150 | 7.0300 | 7.1600 | 7.1600 | 1,416,700 |
| 08 Jan 2024 | 7.0300 | 7.2700 | 6.9400 | 7.1900 | 7.1900 | 1,447,200 |
| 05 Jan 2024 | 7.0500 | 7.1400 | 6.8450 | 6.9300 | 6.9300 | 1,644,100 |
| 04 Jan 2024 | 7.0600 | 7.1400 | 6.9050 | 7.1000 | 7.1000 | 2,423,900 |
| 03 Jan 2024 | 7.4000 | 7.5050 | 7.1900 | 7.2200 | 7.2200 | 2,629,500 |
| 02 Jan 2024 | 7.9200 | 7.9200 | 7.5300 | 7.6300 | 7.6300 | 1,653,300 |
| 29 Dec 2023 | 8.3500 | 8.3900 | 8.0200 | 8.0700 | 8.0700 | 1,637,500 |
| 28 Dec 2023 | 8.3000 | 8.3700 | 8.1900 | 8.3000 | 8.3000 | 1,098,000 |
| 27 Dec 2023 | 8.4300 | 8.4300 | 8.2250 | 8.3400 | 8.3400 | 1,125,800 |
| 26 Dec 2023 | 8.2000 | 8.4350 | 8.1900 | 8.3600 | 8.3600 | 1,606,100 |
| 22 Dec 2023 | 8.1600 | 8.3300 | 8.0600 | 8.1500 | 8.1500 | 1,124,000 |
| 21 Dec 2023 | 8.0300 | 8.1430 | 7.9200 | 8.1000 | 8.1000 | 1,353,900 |
| 20 Dec 2023 | 8.0500 | 8.2900 | 7.8000 | 7.8200 | 7.8200 | 2,482,900 |
| 19 Dec 2023 | 8.2000 | 8.3250 | 8.0850 | 8.1900 | 8.1900 | 2,287,400 |
| 18 Dec 2023 | 8.1700 | 8.2200 | 8.0200 | 8.1300 | 8.1300 | 1,847,000 |
| 15 Dec 2023 | 8.4200 | 8.4400 | 8.0100 | 8.1600 | 8.1600 | 3,160,500 |
| 14 Dec 2023 | 8.0000 | 8.3000 | 7.9500 | 8.2900 | 8.2900 | 3,676,700 |
| 13 Dec 2023 | 7.5200 | 7.8500 | 7.3700 | 7.8500 | 7.8500 | 2,617,700 |
| 12 Dec 2023 | 7.5900 | 7.6000 | 7.4310 | 7.5300 | 7.5300 | 1,426,300 |
| 11 Dec 2023 | 7.5700 | 7.6900 | 7.5000 | 7.5500 | 7.5500 | 1,537,800 |
| 08 Dec 2023 | 7.5200 | 7.6950 | 7.4210 | 7.5400 | 7.5400 | 5,629,600 |
| 07 Dec 2023 | 7.3300 | 7.6350 | 7.2700 | 7.5800 | 7.5800 | 1,634,900 |
| 06 Dec 2023 | 7.2900 | 7.6000 | 7.2200 | 7.2900 | 7.2900 | 1,851,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.