Navitas Semiconductor Corp (NQ: NVTS )

3.900 -0.170 (-4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 4.090 4.200 3.900 3.900 1,826,872 -0.17(-4.18%)
Apr 16, 2024 4.120 4.140 3.940 4.070 1,973,933 -0.12(-2.86%)
Apr 15, 2024 4.330 4.330 3.803 4.190 4,605,852 -0.13(-3.01%)
Apr 12, 2024 4.330 4.360 4.220 4.320 2,386,469 -0.05(-1.14%)
Apr 11, 2024 4.350 4.390 4.230 4.370 1,853,683 +0.06(+1.39%)
Apr 10, 2024 4.510 4.540 4.285 4.310 3,321,759 -0.39(-8.30%)
Apr 09, 2024 4.650 4.810 4.575 4.700 2,207,467 +0.12(+2.62%)
Apr 08, 2024 4.460 4.640 4.460 4.580 2,120,246 +0.00(+0.00%)
Apr 05, 2024 4.550 4.620 4.450 4.580 1,604,905 +0.06(+1.33%)
Apr 04, 2024 4.720 4.820 4.480 4.520 1,591,576 -0.10(-2.16%)
Apr 03, 2024 4.600 4.640 4.405 4.620 2,257,250 -0.03(-0.65%)
Apr 02, 2024 4.730 4.770 4.580 4.650 2,168,760 -0.21(-4.32%)
Apr 01, 2024 4.850 4.880 4.610 4.860 3,058,327 +0.09(+1.89%)
Mar 28, 2024 4.600 4.920 4.590 4.770 3,175,810 +0.19(+4.15%)
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%)
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.