Navitas Semiconductor Corp (NQ: NVTS )

6.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,944,024 +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%)
Jan 02, 2024 7.920 7.920 7.530 7.630 1,652,549 -0.44(-5.45%)
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.