Skip to main content
Navitas Semiconductor Corporation (NVTS)
NASDAQ: NVTS · Real-Time Price · USD
3.170
+0.360 (12.81%)
At close: Dec 20, 2024, 4:00 PM
3.200
+0.030 (0.95%)
After-hours: Dec 20, 2024, 7:59 PM EST

Navitas Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.773.292.743.173.1712.81%10,178,100
Dec 19, 20243.323.442.782.812.81-14.85%8,612,017
Dec 18, 20243.313.643.183.303.301.23%9,846,536
Dec 17, 20243.253.413.103.263.260.62%6,714,101
Dec 16, 20243.403.433.173.243.24-5.81%9,135,812
Dec 13, 20243.753.783.423.443.44-4.44%7,413,400
Dec 12, 20243.864.143.563.603.60-11.76%12,038,400
Dec 11, 20244.454.534.054.084.08-6.21%9,506,814
Dec 10, 20244.504.554.034.354.350.46%12,551,716
Dec 9, 20244.104.663.784.334.3314.85%18,999,900
Dec 6, 20244.004.273.673.773.77-12,959,100
Dec 5, 20243.463.993.423.773.7717.45%15,060,500
Dec 4, 20243.403.803.153.213.212.23%13,681,500
Dec 3, 20243.003.292.913.143.143.97%8,219,124
Dec 2, 20242.803.102.773.023.029.82%7,000,628
Nov 29, 20242.542.892.482.752.7511.79%4,479,038
Nov 27, 20242.552.592.342.462.46-3.53%3,017,600
Nov 26, 20242.762.842.512.552.55-8.27%4,987,000
Nov 25, 20242.612.822.542.782.7814.88%7,867,600
Nov 22, 20242.062.472.062.422.4219.80%7,789,802
Nov 21, 20241.852.051.812.022.0210.38%2,851,424
Nov 20, 20241.851.871.791.831.83-1.61%1,514,140
Nov 19, 20241.771.881.761.861.864.49%1,677,532
Nov 18, 20241.791.841.751.781.78-2,069,400
Nov 15, 20241.881.881.761.781.78-5.32%2,460,231
Nov 14, 20241.841.931.801.881.885.03%3,345,121
Nov 13, 20241.901.921.771.791.79-4.79%5,148,400
Nov 12, 20242.002.031.871.881.88-7.84%4,682,040
Nov 11, 20242.172.191.982.042.04-5.56%4,834,400
Nov 8, 20242.202.272.132.162.16-1.82%2,915,732
Nov 7, 20242.272.332.192.202.20-4.35%3,443,900
Nov 6, 20242.362.442.242.302.30-2.54%3,668,300
Nov 5, 20242.252.502.202.362.36-9.58%6,141,420
Nov 4, 20242.692.692.502.612.611.16%4,640,814
Nov 1, 20242.512.642.502.582.584.45%1,987,800
Oct 31, 20242.652.672.432.472.47-7.49%2,964,014
Oct 30, 20242.802.822.672.672.67-6.32%2,549,600
Oct 29, 20242.862.902.722.852.852.52%3,164,900
Oct 28, 20242.602.912.562.782.789.02%3,991,347
Oct 25, 20242.542.642.502.552.552.00%1,981,037
Oct 24, 20242.492.562.472.502.500.40%1,389,200
Oct 23, 20242.602.642.432.492.49-4.23%1,841,500
Oct 22, 20242.552.662.542.602.601.56%2,021,600
Oct 21, 20242.542.562.452.562.56-1,907,300
Oct 18, 20242.592.652.522.562.56-1,627,600
Oct 17, 20242.652.702.552.562.56-1.16%2,106,532
Oct 16, 20242.532.612.512.592.593.19%1,598,321
Oct 15, 20242.552.652.482.512.51-0.40%1,608,242
Oct 14, 20242.552.582.492.522.52-1.18%1,494,906
Oct 11, 20242.382.632.382.552.555.81%2,080,417
Oct 10, 20242.432.442.362.412.41-2.82%1,186,300
Oct 9, 20242.372.502.342.482.484.64%1,628,403
Oct 8, 20242.412.422.352.372.37-2.07%1,055,100
Oct 7, 20242.442.502.372.422.42-0.82%1,663,703
Oct 4, 20242.492.522.372.442.442.09%1,615,043
Oct 3, 20242.442.472.352.392.39-3.63%1,948,027
Oct 2, 20242.322.522.302.482.487.83%2,882,500
Oct 1, 20242.422.472.282.302.30-6.12%2,387,224
Sep 30, 20242.582.632.422.452.45-5.04%2,303,913
Sep 27, 20242.512.702.512.582.585.74%5,246,400
Sep 26, 20242.282.502.282.442.4410.91%4,119,100
Sep 25, 20242.232.282.192.202.20-1.79%1,412,800
Sep 24, 20242.172.282.142.242.242.75%2,652,200
Sep 23, 20242.252.362.172.182.18-2.24%2,808,300
Sep 20, 20242.372.382.222.232.23-7.08%3,792,748
Sep 19, 20242.402.422.312.402.404.80%2,002,500
Sep 18, 20242.352.482.252.292.29-0.87%3,406,200
Sep 17, 20242.412.492.232.312.31-9.06%4,709,711
Sep 16, 20242.532.582.462.542.54-0.78%2,494,800
Sep 13, 20242.362.562.362.562.5610.34%2,755,300
Sep 12, 20242.452.472.302.322.32-6.07%2,082,135
Sep 11, 20242.322.502.242.472.477.39%2,549,322
Sep 10, 20242.262.322.222.302.301.32%1,924,433
Sep 9, 20242.372.422.272.272.27-2.58%2,972,800
Sep 6, 20242.432.452.322.332.33-4.12%3,504,609
Sep 5, 20242.492.532.402.432.43-3.57%2,428,442
Sep 4, 20242.552.632.382.522.52-2.33%5,105,828
Sep 3, 20243.013.042.572.582.58-14.57%4,524,635
Aug 30, 20243.183.192.973.023.02-2.58%2,990,200
Aug 29, 20242.963.162.913.103.105.80%3,121,100
Aug 28, 20243.083.102.902.932.93-5.18%2,490,100
Aug 27, 20243.123.183.073.093.09-0.96%1,908,500
Aug 26, 20243.123.153.023.123.120.97%1,412,327
Aug 23, 20243.033.223.033.093.092.66%1,671,839
Aug 22, 20243.153.193.003.013.01-3.53%1,484,517
Aug 21, 20243.033.133.023.123.123.65%1,783,030
Aug 20, 20243.123.122.963.013.01-4.75%1,422,300
Aug 19, 20243.083.173.023.163.161.94%2,611,822
Aug 16, 20243.123.173.083.103.10-1.27%1,618,700
Aug 15, 20243.003.173.003.143.147.17%1,807,638
Aug 14, 20243.123.182.872.932.93-4.87%2,055,009
Aug 13, 20242.923.122.913.083.087.32%2,124,600
Aug 12, 20243.053.052.872.872.87-4.97%2,311,500
Aug 9, 20243.153.222.993.023.02-3.51%2,524,500
Aug 8, 20243.303.343.103.133.13-1.88%2,478,735
Aug 7, 20243.333.393.103.193.19-0.62%4,078,600
Aug 6, 20243.233.253.033.213.215.25%3,502,500
Aug 5, 20242.973.232.943.053.05-6.15%4,337,400
Aug 2, 20243.213.343.113.253.25-3.56%2,669,231
Aug 1, 20243.713.773.333.373.37-9.16%2,984,339