Navitas Semiconductor Corporation (NVTS)
NASDAQ: NVTS · Real-Time Price · USD
1.975
-0.075 (-3.66%)
Apr 1, 2025, 3:41 PM EDT - Market open

Navitas Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20252.032.031.891.94--5.61%3,445,785
Mar 31, 20251.812.061.802.052.0512.02%5,314,846
Mar 28, 20252.032.031.821.831.83-10.29%6,719,024
Mar 27, 20252.122.122.032.042.04-4.23%3,309,902
Mar 26, 20252.202.222.112.132.13-3.62%3,126,449
Mar 25, 20252.262.332.152.212.21-2.21%4,439,349
Mar 24, 20252.412.412.202.262.26-3.00%6,438,155
Mar 21, 20252.332.382.292.332.33-4,234,839
Mar 20, 20252.462.482.272.332.33-7.91%4,722,722
Mar 19, 20252.492.602.452.532.532.02%3,538,711
Mar 18, 20252.602.622.472.482.48-6.42%3,740,646
Mar 17, 20252.522.692.502.652.656.00%4,123,388
Mar 14, 20252.322.562.282.502.5011.61%5,025,722
Mar 13, 20252.382.462.212.242.24-8.20%4,927,654
Mar 12, 20252.642.642.442.442.44-3.94%3,662,385
Mar 11, 20252.342.592.272.542.5413.65%4,648,023
Mar 10, 20252.452.512.232.242.24-12.01%3,543,082
Mar 7, 20252.482.612.412.542.542.01%4,029,934
Mar 6, 20252.502.672.482.492.49-5.68%3,695,065
Mar 5, 20252.462.682.432.642.648.20%4,707,497
Mar 4, 20252.202.532.192.442.446.55%3,368,226
Mar 3, 20252.512.522.262.292.29-6.15%4,114,169
Feb 28, 20252.352.522.302.442.442.52%4,064,016
Feb 27, 20252.652.712.372.382.38-8.46%4,910,271
Feb 26, 20252.432.692.422.602.608.79%4,773,763
Feb 25, 20252.322.562.262.392.39-17.30%9,821,044
Feb 24, 20253.153.152.892.892.89-8.83%5,898,049
Feb 21, 20253.483.603.173.173.17-6.76%3,121,802
Feb 20, 20253.403.443.263.403.40-1.16%2,247,881
Feb 19, 20253.363.553.303.443.443.30%4,865,203
Feb 18, 20253.043.623.033.333.3311.00%8,311,197
Feb 14, 20252.923.062.923.003.003.45%3,321,758
Feb 13, 20252.852.982.822.902.901.75%3,984,350
Feb 12, 20252.682.892.682.852.853.26%2,698,994
Feb 11, 20252.862.902.762.762.76-5.15%2,841,827
Feb 10, 20252.993.042.902.912.91-2.02%2,758,297
Feb 7, 20253.043.142.952.972.97-2.30%2,704,572
Feb 6, 20253.173.233.013.043.04-3.18%2,487,026
Feb 5, 20253.053.253.013.143.144.32%3,145,290
Feb 4, 20252.903.072.873.013.013.79%2,264,131
Feb 3, 20252.833.012.802.902.90-4.29%3,507,506
Jan 31, 20253.023.423.023.033.03-4,990,907
Jan 30, 20253.033.082.953.033.031.68%2,312,123
Jan 29, 20253.003.102.902.982.98-2,216,653
Jan 28, 20253.143.192.912.982.98-0.33%3,777,095
Jan 27, 20253.273.372.972.992.99-13.33%5,810,289
Jan 24, 20253.353.763.353.453.452.99%4,848,596
Jan 23, 20253.263.383.213.353.35-0.59%2,555,812
Jan 22, 20253.533.623.303.373.37-5.34%3,131,461
Jan 21, 20253.343.603.253.563.569.20%3,986,124