Navitas Semiconductor Corporation (NVTS)
NASDAQ: NVTS · Real-Time Price · USD
2.070
-0.070 (-3.27%)
May 14, 2025, 2:04 PM - Market open
Navitas Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 2.16 | 2.18 | 2.06 | 2.07 | - | -3.50% | 1,356,073 |
| May 13, 2025 | 2.07 | 2.19 | 2.07 | 2.14 | 2.14 | 3.38% | 3,205,692 |
| May 12, 2025 | 2.00 | 2.16 | 2.00 | 2.07 | 2.07 | 10.11% | 5,841,275 |
| May 9, 2025 | 1.89 | 1.99 | 1.83 | 1.88 | 1.88 | -1.05% | 2,940,214 |
| May 8, 2025 | 1.98 | 2.00 | 1.85 | 1.90 | 1.90 | -2.81% | 4,347,391 |
| May 7, 2025 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 2.62% | 2,125,311 |
| May 6, 2025 | 1.90 | 1.94 | 1.80 | 1.91 | 1.91 | -4.75% | 2,773,074 |
| May 5, 2025 | 2.03 | 2.06 | 1.98 | 2.00 | 2.00 | -2.44% | 2,416,057 |
| May 2, 2025 | 1.98 | 2.10 | 1.96 | 2.05 | 2.05 | 7.33% | 2,945,567 |
| May 1, 2025 | 1.94 | 2.00 | 1.90 | 1.91 | 1.91 | -1.04% | 1,867,003 |
| Apr 30, 2025 | 1.93 | 1.94 | 1.85 | 1.93 | 1.93 | -1.53% | 2,780,363 |
| Apr 29, 2025 | 2.00 | 2.03 | 1.93 | 1.96 | 1.96 | -2.49% | 2,144,339 |
| Apr 28, 2025 | 2.01 | 2.07 | 1.95 | 2.01 | 2.01 | -1.95% | 2,266,418 |
| Apr 25, 2025 | 2.03 | 2.05 | 1.95 | 2.05 | 2.05 | 0.99% | 2,131,779 |
| Apr 24, 2025 | 1.87 | 2.04 | 1.87 | 2.03 | 2.03 | 9.14% | 4,006,428 |
| Apr 23, 2025 | 1.89 | 1.98 | 1.83 | 1.86 | 1.86 | 3.33% | 3,087,345 |
| Apr 22, 2025 | 1.84 | 1.87 | 1.77 | 1.80 | 1.80 | - | 2,670,383 |
| Apr 21, 2025 | 1.79 | 1.82 | 1.74 | 1.80 | 1.80 | -1.10% | 2,716,151 |
| Apr 17, 2025 | 1.74 | 1.84 | 1.72 | 1.82 | 1.82 | 5.20% | 1,938,826 |
| Apr 16, 2025 | 1.71 | 1.78 | 1.67 | 1.73 | 1.73 | -0.57% | 2,704,829 |
| Apr 15, 2025 | 1.73 | 1.77 | 1.70 | 1.74 | 1.74 | - | 1,813,769 |
| Apr 14, 2025 | 1.82 | 1.84 | 1.70 | 1.74 | 1.74 | -3.33% | 3,416,513 |
| Apr 11, 2025 | 1.79 | 1.85 | 1.71 | 1.80 | 1.80 | 2.27% | 2,140,208 |
| Apr 10, 2025 | 1.85 | 1.85 | 1.71 | 1.76 | 1.76 | -7.37% | 3,158,763 |
| Apr 9, 2025 | 1.59 | 1.95 | 1.55 | 1.90 | 1.90 | 16.56% | 7,977,219 |
| Apr 8, 2025 | 1.85 | 1.87 | 1.59 | 1.63 | 1.63 | -6.86% | 3,918,169 |
| Apr 7, 2025 | 1.61 | 1.95 | 1.60 | 1.75 | 1.75 | -3.31% | 6,918,681 |
| Apr 4, 2025 | 1.54 | 1.82 | 1.52 | 1.81 | 1.81 | 12.77% | 6,667,212 |
| Apr 3, 2025 | 1.83 | 1.84 | 1.60 | 1.61 | 1.61 | -15.97% | 6,165,480 |
| Apr 2, 2025 | 1.94 | 1.99 | 1.89 | 1.91 | 1.91 | -4.50% | 4,020,034 |
| Apr 1, 2025 | 2.03 | 2.04 | 1.89 | 2.00 | 2.00 | -2.44% | 4,676,431 |
| Mar 31, 2025 | 1.81 | 2.06 | 1.80 | 2.05 | 2.05 | 12.02% | 5,314,846 |
| Mar 28, 2025 | 2.03 | 2.03 | 1.82 | 1.83 | 1.83 | -10.29% | 6,719,024 |
| Mar 27, 2025 | 2.12 | 2.12 | 2.03 | 2.04 | 2.04 | -4.23% | 3,309,902 |
| Mar 26, 2025 | 2.20 | 2.22 | 2.11 | 2.13 | 2.13 | -3.62% | 3,126,449 |
| Mar 25, 2025 | 2.26 | 2.33 | 2.15 | 2.21 | 2.21 | -2.21% | 4,439,349 |
| Mar 24, 2025 | 2.41 | 2.41 | 2.20 | 2.26 | 2.26 | -3.00% | 6,438,155 |
| Mar 21, 2025 | 2.33 | 2.38 | 2.29 | 2.33 | 2.33 | - | 4,234,839 |
| Mar 20, 2025 | 2.46 | 2.48 | 2.27 | 2.33 | 2.33 | -7.91% | 4,722,722 |
| Mar 19, 2025 | 2.49 | 2.60 | 2.45 | 2.53 | 2.53 | 2.02% | 3,538,711 |
| Mar 18, 2025 | 2.60 | 2.62 | 2.47 | 2.48 | 2.48 | -6.42% | 3,740,646 |
| Mar 17, 2025 | 2.52 | 2.69 | 2.50 | 2.65 | 2.65 | 6.00% | 4,123,388 |
| Mar 14, 2025 | 2.32 | 2.56 | 2.28 | 2.50 | 2.50 | 11.61% | 5,025,722 |
| Mar 13, 2025 | 2.38 | 2.46 | 2.21 | 2.24 | 2.24 | -8.20% | 4,927,654 |
| Mar 12, 2025 | 2.64 | 2.64 | 2.44 | 2.44 | 2.44 | -3.94% | 3,662,385 |
| Mar 11, 2025 | 2.34 | 2.59 | 2.27 | 2.54 | 2.54 | 13.65% | 4,648,023 |
| Mar 10, 2025 | 2.45 | 2.51 | 2.23 | 2.24 | 2.24 | -12.01% | 3,543,082 |
| Mar 7, 2025 | 2.48 | 2.61 | 2.41 | 2.54 | 2.54 | 2.01% | 4,029,934 |
| Mar 6, 2025 | 2.50 | 2.67 | 2.48 | 2.49 | 2.49 | -5.68% | 3,695,065 |
| Mar 5, 2025 | 2.46 | 2.68 | 2.43 | 2.64 | 2.64 | 8.20% | 4,707,497 |