Navitas Semiconductor Corporation (NVTS)
NASDAQ: NVTS · Real-Time Price · USD
2.440
+0.240 (10.91%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 2.28 | 2.50 | 2.28 | 2.44 | 2.44 | 10.91% | 4,089,526 |
| Sep 25, 2024 | 2.23 | 2.28 | 2.19 | 2.20 | 2.20 | -1.79% | 1,412,781 |
| Sep 24, 2024 | 2.17 | 2.28 | 2.14 | 2.24 | 2.24 | 2.75% | 2,652,191 |
| Sep 23, 2024 | 2.25 | 2.36 | 2.17 | 2.18 | 2.18 | -2.24% | 2,808,250 |
| Sep 20, 2024 | 2.37 | 2.38 | 2.22 | 2.23 | 2.23 | -7.08% | 3,792,748 |
| Sep 19, 2024 | 2.40 | 2.42 | 2.31 | 2.40 | 2.40 | 5.03% | 2,002,487 |
| Sep 18, 2024 | 2.35 | 2.48 | 2.25 | 2.29 | 2.29 | -1.08% | 3,406,172 |
| Sep 17, 2024 | 2.41 | 2.49 | 2.23 | 2.31 | 2.31 | -9.06% | 4,709,711 |
| Sep 16, 2024 | 2.53 | 2.58 | 2.46 | 2.54 | 2.54 | -0.78% | 2,494,782 |
| Sep 13, 2024 | 2.36 | 2.56 | 2.36 | 2.56 | 2.56 | 10.34% | 2,755,296 |
| Sep 12, 2024 | 2.45 | 2.47 | 2.30 | 2.32 | 2.32 | -6.07% | 2,082,135 |
| Sep 11, 2024 | 2.32 | 2.50 | 2.24 | 2.47 | 2.47 | 7.39% | 2,549,322 |
| Sep 10, 2024 | 2.26 | 2.32 | 2.22 | 2.30 | 2.30 | 1.32% | 1,924,433 |
| Sep 9, 2024 | 2.37 | 2.42 | 2.27 | 2.27 | 2.27 | -2.58% | 2,972,790 |
| Sep 6, 2024 | 2.43 | 2.45 | 2.32 | 2.33 | 2.33 | -4.12% | 3,504,609 |
| Sep 5, 2024 | 2.49 | 2.53 | 2.40 | 2.43 | 2.43 | -3.57% | 2,428,442 |
| Sep 4, 2024 | 2.55 | 2.63 | 2.38 | 2.52 | 2.52 | -2.33% | 5,102,657 |
| Sep 3, 2024 | 3.01 | 3.04 | 2.57 | 2.58 | 2.58 | -14.57% | 4,524,635 |
| Aug 30, 2024 | 3.18 | 3.19 | 2.97 | 3.02 | 3.02 | -2.58% | 2,990,157 |
| Aug 29, 2024 | 2.96 | 3.16 | 2.91 | 3.10 | 3.10 | 5.80% | 3,121,051 |
| Aug 28, 2024 | 3.08 | 3.10 | 2.90 | 2.93 | 2.93 | -5.18% | 2,490,067 |
| Aug 27, 2024 | 3.12 | 3.18 | 3.07 | 3.09 | 3.09 | -0.96% | 1,908,494 |
| Aug 26, 2024 | 3.12 | 3.15 | 3.02 | 3.12 | 3.12 | 0.97% | 1,412,327 |
| Aug 23, 2024 | 3.03 | 3.22 | 3.03 | 3.09 | 3.09 | 2.66% | 1,671,839 |
| Aug 22, 2024 | 3.15 | 3.19 | 3.00 | 3.01 | 3.01 | -3.53% | 1,484,517 |
| Aug 21, 2024 | 3.03 | 3.13 | 3.02 | 3.12 | 3.12 | 3.65% | 1,783,030 |
| Aug 20, 2024 | 3.12 | 3.12 | 2.96 | 3.01 | 3.01 | -4.75% | 1,422,274 |
| Aug 19, 2024 | 3.08 | 3.17 | 3.02 | 3.16 | 3.16 | 1.94% | 2,611,822 |
| Aug 16, 2024 | 3.12 | 3.17 | 3.08 | 3.10 | 3.10 | -1.27% | 1,618,695 |
| Aug 15, 2024 | 3.00 | 3.17 | 3.00 | 3.14 | 3.14 | 7.17% | 1,807,638 |
| Aug 14, 2024 | 3.12 | 3.18 | 2.87 | 2.93 | 2.93 | -4.87% | 2,055,009 |
| Aug 13, 2024 | 2.92 | 3.12 | 2.91 | 3.08 | 3.08 | 7.32% | 2,124,575 |
| Aug 12, 2024 | 3.05 | 3.05 | 2.87 | 2.87 | 2.87 | -4.97% | 2,311,469 |
| Aug 9, 2024 | 3.15 | 3.22 | 2.99 | 3.02 | 3.02 | -3.51% | 2,524,487 |
| Aug 8, 2024 | 3.30 | 3.34 | 3.10 | 3.13 | 3.13 | -1.88% | 2,478,735 |
| Aug 7, 2024 | 3.33 | 3.39 | 3.10 | 3.19 | 3.19 | -0.62% | 4,078,594 |
| Aug 6, 2024 | 3.23 | 3.25 | 3.03 | 3.21 | 3.21 | 5.25% | 3,502,450 |
| Aug 5, 2024 | 2.97 | 3.23 | 2.94 | 3.05 | 3.05 | -6.15% | 4,337,355 |
| Aug 2, 2024 | 3.21 | 3.34 | 3.11 | 3.25 | 3.25 | -3.56% | 2,669,231 |
| Aug 1, 2024 | 3.71 | 3.77 | 3.33 | 3.37 | 3.37 | -9.16% | 2,984,339 |
| Jul 31, 2024 | 3.70 | 3.86 | 3.62 | 3.71 | 3.71 | 3.63% | 3,028,241 |
| Jul 30, 2024 | 3.90 | 3.90 | 3.53 | 3.58 | 3.58 | -7.73% | 3,403,086 |
| Jul 29, 2024 | 3.90 | 3.98 | 3.80 | 3.88 | 3.88 | 1.31% | 2,316,297 |
| Jul 26, 2024 | 4.06 | 4.09 | 3.81 | 3.83 | 3.83 | -2.79% | 2,861,130 |
| Jul 25, 2024 | 3.94 | 4.07 | 3.83 | 3.94 | 3.94 | -0.25% | 2,077,667 |
| Jul 24, 2024 | 4.10 | 4.20 | 3.95 | 3.95 | 3.95 | -5.05% | 1,643,257 |
| Jul 23, 2024 | 4.16 | 4.30 | 4.11 | 4.16 | 4.16 | - | 1,704,682 |
| Jul 22, 2024 | 4.17 | 4.18 | 4.08 | 4.16 | 4.16 | 3.23% | 2,167,199 |
| Jul 19, 2024 | 4.15 | 4.18 | 3.99 | 4.03 | 4.03 | -3.36% | 2,046,507 |
| Jul 18, 2024 | 4.62 | 4.65 | 4.12 | 4.17 | 4.17 | -8.35% | 2,592,774 |
| Jul 17, 2024 | 4.76 | 4.84 | 4.48 | 4.55 | 4.55 | -7.52% | 3,246,934 |
| Jul 16, 2024 | 4.86 | 4.93 | 4.72 | 4.92 | 4.92 | 2.29% | 3,026,201 |
| Jul 15, 2024 | 4.82 | 4.86 | 4.69 | 4.81 | 4.81 | 0.84% | 2,117,204 |
| Jul 12, 2024 | 4.67 | 4.79 | 4.62 | 4.77 | 4.77 | 4.38% | 2,881,675 |
| Jul 11, 2024 | 4.63 | 4.66 | 4.51 | 4.57 | 4.57 | 2.24% | 2,958,170 |
| Jul 10, 2024 | 4.34 | 4.49 | 4.26 | 4.47 | 4.47 | 4.44% | 2,747,978 |
| Jul 9, 2024 | 4.44 | 4.49 | 4.21 | 4.28 | 4.28 | -2.51% | 1,771,562 |
| Jul 8, 2024 | 4.13 | 4.41 | 4.12 | 4.39 | 4.39 | 6.81% | 1,710,993 |
| Jul 5, 2024 | 4.05 | 4.15 | 4.04 | 4.11 | 4.11 | 1.99% | 1,263,605 |
| Jul 3, 2024 | 4.04 | 4.11 | 4.01 | 4.03 | 4.03 | 1.26% | 1,140,052 |
| Jul 2, 2024 | 3.90 | 4.02 | 3.89 | 3.98 | 3.98 | 1.79% | 1,795,940 |
| Jul 1, 2024 | 3.95 | 4.02 | 3.86 | 3.91 | 3.91 | -0.51% | 1,728,859 |
| Jun 28, 2024 | 4.07 | 4.11 | 3.87 | 3.93 | 3.93 | -0.76% | 4,699,742 |
| Jun 27, 2024 | 3.94 | 4.03 | 3.88 | 3.96 | 3.96 | - | 1,355,700 |
| Jun 26, 2024 | 3.90 | 3.97 | 3.86 | 3.96 | 3.96 | 2.06% | 1,345,721 |
| Jun 25, 2024 | 4.04 | 4.04 | 3.86 | 3.88 | 3.88 | -3.00% | 2,136,121 |
| Jun 24, 2024 | 4.20 | 4.28 | 3.97 | 4.00 | 4.00 | -4.08% | 1,802,717 |
| Jun 21, 2024 | 4.10 | 4.29 | 4.07 | 4.17 | 4.17 | 1.21% | 6,597,120 |
| Jun 20, 2024 | 4.22 | 4.22 | 4.07 | 4.12 | 4.12 | -2.37% | 2,499,821 |
| Jun 18, 2024 | 4.23 | 4.28 | 4.13 | 4.22 | 4.22 | -1.17% | 2,053,322 |
| Jun 17, 2024 | 4.33 | 4.38 | 4.12 | 4.27 | 4.27 | -2.73% | 2,352,537 |
| Jun 14, 2024 | 4.56 | 4.57 | 4.32 | 4.39 | 4.39 | -5.39% | 1,845,357 |
| Jun 13, 2024 | 4.87 | 4.90 | 4.52 | 4.64 | 4.64 | -4.33% | 2,879,290 |
| Jun 12, 2024 | 4.70 | 5.14 | 4.66 | 4.85 | 4.85 | 6.83% | 4,382,174 |
| Jun 11, 2024 | 4.44 | 4.60 | 4.36 | 4.54 | 4.54 | -0.22% | 2,174,225 |
| Jun 10, 2024 | 4.41 | 4.56 | 4.26 | 4.55 | 4.55 | 2.25% | 2,206,852 |
| Jun 7, 2024 | 4.58 | 4.65 | 4.36 | 4.45 | 4.45 | -4.09% | 2,055,263 |
| Jun 6, 2024 | 4.64 | 4.65 | 4.41 | 4.64 | 4.64 | 1.53% | 2,654,571 |
| Jun 5, 2024 | 4.20 | 4.58 | 4.12 | 4.57 | 4.57 | 10.12% | 3,312,292 |
| Jun 4, 2024 | 4.10 | 4.17 | 4.02 | 4.15 | 4.15 | 0.97% | 2,993,684 |
| Jun 3, 2024 | 4.03 | 4.16 | 4.00 | 4.11 | 4.11 | 5.12% | 2,909,914 |
| May 31, 2024 | 4.01 | 4.14 | 3.81 | 3.91 | 3.91 | -1.01% | 2,455,249 |
| May 30, 2024 | 3.61 | 4.05 | 3.61 | 3.95 | 3.95 | 9.42% | 3,600,233 |
| May 29, 2024 | 3.60 | 3.62 | 3.48 | 3.61 | 3.61 | -0.55% | 2,524,201 |
| May 28, 2024 | 3.74 | 3.79 | 3.60 | 3.63 | 3.63 | -1.89% | 1,803,781 |
| May 24, 2024 | 3.67 | 3.72 | 3.62 | 3.70 | 3.70 | 2.49% | 1,370,326 |
| May 23, 2024 | 3.82 | 3.84 | 3.55 | 3.61 | 3.61 | -4.75% | 2,635,433 |
| May 22, 2024 | 3.75 | 3.95 | 3.75 | 3.79 | 3.79 | 1.07% | 2,167,479 |
| May 21, 2024 | 3.76 | 3.81 | 3.75 | 3.75 | 3.75 | -1.06% | 1,406,841 |
| May 20, 2024 | 3.81 | 3.87 | 3.76 | 3.79 | 3.79 | -0.79% | 1,526,572 |
| May 17, 2024 | 3.93 | 3.96 | 3.78 | 3.82 | 3.82 | -2.30% | 1,804,096 |
| May 16, 2024 | 4.00 | 4.04 | 3.90 | 3.91 | 3.91 | -1.51% | 1,858,105 |
| May 15, 2024 | 4.06 | 4.11 | 3.88 | 3.97 | 3.97 | -0.75% | 2,517,448 |
| May 14, 2024 | 4.02 | 4.16 | 3.92 | 4.00 | 4.00 | 0.76% | 3,547,888 |
| May 13, 2024 | 4.02 | 4.12 | 3.88 | 3.97 | 3.97 | -3.17% | 3,788,376 |
| May 10, 2024 | 4.19 | 4.47 | 4.00 | 4.10 | 4.10 | -12.58% | 5,576,327 |
| May 9, 2024 | 4.55 | 4.73 | 4.43 | 4.69 | 4.69 | 2.40% | 2,851,685 |
| May 8, 2024 | 4.60 | 4.67 | 4.51 | 4.58 | 4.58 | -2.35% | 2,083,805 |
| May 7, 2024 | 4.82 | 4.83 | 4.63 | 4.69 | 4.69 | -2.29% | 1,558,923 |
| May 6, 2024 | 4.78 | 4.85 | 4.71 | 4.80 | 4.80 | 3.23% | 1,662,156 |