Skip to main content

Navitas Semiconductor Corp (NQ: NVTS )

4.170 +0.050 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 4.100 4.290 4.070 4.170 6,597,075 +0.05(+1.21%)
Jun 20, 2024 4.220 4.220 4.065 4.120 2,499,820 -0.10(-2.37%)
Jun 18, 2024 4.230 4.280 4.130 4.220 2,053,322 -0.05(-1.17%)
Jun 17, 2024 4.330 4.380 4.120 4.270 2,352,444 -0.12(-2.73%)
Jun 14, 2024 4.560 4.565 4.320 4.390 1,845,357 -0.25(-5.39%)
Jun 13, 2024 4.870 4.896 4.515 4.640 2,877,044 -0.21(-4.33%)
Jun 12, 2024 4.700 5.135 4.660 4.850 4,380,249 +0.31(+6.83%)
Jun 11, 2024 4.440 4.596 4.360 4.540 2,174,090 -0.01(-0.22%)
Jun 10, 2024 4.410 4.560 4.260 4.550 2,207,802 +0.10(+2.25%)
Jun 07, 2024 4.580 4.650 4.360 4.450 2,055,263 -0.19(-4.09%)
Jun 06, 2024 4.640 4.650 4.410 4.640 2,642,748 +0.07(+1.53%)
Jun 05, 2024 4.200 4.580 4.120 4.570 3,310,641 +0.42(+10.12%)
Jun 04, 2024 4.100 4.170 4.020 4.150 2,993,572 +0.04(+0.97%)
Jun 03, 2024 4.030 4.160 4.000 4.110 2,907,579 +0.20(+5.12%)
May 31, 2024 4.010 4.135 3.810 3.910 2,455,250 -0.04(-1.01%)
May 30, 2024 3.610 4.050 3.610 3.950 3,595,497 +0.34(+9.42%)
May 29, 2024 3.600 3.620 3.480 3.610 2,523,818 -0.02(-0.55%)
May 28, 2024 3.740 3.790 3.600 3.630 1,803,625 -0.07(-1.89%)
May 24, 2024 3.670 3.720 3.620 3.700 1,370,326 +0.09(+2.49%)
May 23, 2024 3.820 3.840 3.550 3.610 2,634,672 -0.18(-4.75%)
May 22, 2024 3.750 3.950 3.745 3.790 2,167,478 +0.04(+1.07%)
May 21, 2024 3.760 3.805 3.745 3.750 1,406,466 -0.04(-1.06%)
May 20, 2024 3.810 3.870 3.760 3.790 1,526,363 -0.03(-0.79%)
May 17, 2024 3.930 3.960 3.780 3.820 1,804,096 -0.09(-2.30%)
May 16, 2024 4.000 4.035 3.900 3.910 1,846,542 -0.06(-1.51%)
May 15, 2024 4.060 4.110 3.880 3.970 2,516,494 -0.03(-0.75%)
May 14, 2024 4.020 4.160 3.920 4.000 3,546,373 +0.03(+0.76%)
May 13, 2024 4.020 4.120 3.875 3.970 3,788,110 -0.13(-3.17%)
May 10, 2024 4.190 4.465 4.000 4.100 5,576,330 -0.59(-12.58%)
May 09, 2024 4.550 4.730 4.430 4.690 2,835,400 +0.11(+2.40%)
May 08, 2024 4.600 4.670 4.510 4.580 2,083,675 -0.11(-2.35%)
May 07, 2024 4.820 4.830 4.630 4.690 1,557,491 -0.11(-2.29%)
May 06, 2024 4.780 4.850 4.710 4.800 1,661,001 +0.15(+3.23%)
May 03, 2024 4.480 4.660 4.360 4.650 2,701,436 +0.31(+7.14%)
May 02, 2024 4.380 4.405 4.210 4.340 1,617,711 +0.07(+1.64%)
May 01, 2024 4.260 4.480 4.160 4.270 1,985,608 -0.06(-1.39%)
Apr 30, 2024 4.400 4.420 4.215 4.330 2,239,638 -0.12(-2.70%)
Apr 29, 2024 4.530 4.640 4.410 4.450 2,048,877 -0.01(-0.22%)
Apr 26, 2024 4.130 4.535 4.100 4.460 2,380,131 +0.32(+7.73%)
Apr 25, 2024 4.050 4.170 3.920 4.140 2,038,436 +0.01(+0.24%)
Apr 24, 2024 3.880 4.200 3.850 4.130 3,106,471 +0.34(+8.97%)
Apr 23, 2024 3.660 3.850 3.625 3.790 2,230,028 +0.12(+3.27%)
Apr 22, 2024 3.710 3.710 3.535 3.670 2,735,231 +0.03(+0.82%)
Apr 19, 2024 3.830 3.860 3.630 3.640 3,101,932 -0.22(-5.70%)
Apr 18, 2024 3.900 4.010 3.822 3.860 1,703,493 -0.04(-1.03%)
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 2,168,750 -0.21(-4.32%)
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.