Navitas Semiconductor Corporation (NVTS)
NASDAQ: NVTS · Real-Time Price · USD
3.170
-0.230 (-6.76%)
At close: Feb 21, 2025, 4:00 PM
3.200
+0.030 (0.95%)
After-hours: Feb 21, 2025, 7:57 PM EST
Navitas Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.48 | 3.60 | 3.17 | 3.17 | 3.17 | -6.76% | 3,121,802 |
| Feb 20, 2025 | 3.40 | 3.44 | 3.26 | 3.40 | 3.40 | -1.16% | 2,247,881 |
| Feb 19, 2025 | 3.36 | 3.55 | 3.30 | 3.44 | 3.44 | 3.30% | 4,865,203 |
| Feb 18, 2025 | 3.04 | 3.62 | 3.03 | 3.33 | 3.33 | 11.00% | 8,311,197 |
| Feb 14, 2025 | 2.92 | 3.06 | 2.92 | 3.00 | 3.00 | 3.45% | 3,321,758 |
| Feb 13, 2025 | 2.85 | 2.98 | 2.82 | 2.90 | 2.90 | 1.75% | 3,984,350 |
| Feb 12, 2025 | 2.68 | 2.89 | 2.68 | 2.85 | 2.85 | 3.26% | 2,698,994 |
| Feb 11, 2025 | 2.86 | 2.90 | 2.76 | 2.76 | 2.76 | -5.15% | 2,841,827 |
| Feb 10, 2025 | 2.99 | 3.04 | 2.90 | 2.91 | 2.91 | -2.02% | 2,758,297 |
| Feb 7, 2025 | 3.04 | 3.14 | 2.95 | 2.97 | 2.97 | -2.30% | 2,704,572 |
| Feb 6, 2025 | 3.17 | 3.23 | 3.01 | 3.04 | 3.04 | -3.18% | 2,487,026 |
| Feb 5, 2025 | 3.05 | 3.25 | 3.01 | 3.14 | 3.14 | 4.32% | 3,145,290 |
| Feb 4, 2025 | 2.90 | 3.07 | 2.87 | 3.01 | 3.01 | 3.79% | 2,264,131 |
| Feb 3, 2025 | 2.83 | 3.01 | 2.80 | 2.90 | 2.90 | -4.29% | 3,507,506 |
| Jan 31, 2025 | 3.02 | 3.42 | 3.02 | 3.03 | 3.03 | - | 4,990,907 |
| Jan 30, 2025 | 3.03 | 3.08 | 2.95 | 3.03 | 3.03 | 1.68% | 2,312,123 |
| Jan 29, 2025 | 3.00 | 3.10 | 2.90 | 2.98 | 2.98 | - | 2,216,653 |
| Jan 28, 2025 | 3.14 | 3.19 | 2.91 | 2.98 | 2.98 | -0.33% | 3,777,095 |
| Jan 27, 2025 | 3.27 | 3.37 | 2.97 | 2.99 | 2.99 | -13.33% | 5,810,289 |
| Jan 24, 2025 | 3.35 | 3.76 | 3.35 | 3.45 | 3.45 | 2.99% | 4,848,596 |
| Jan 23, 2025 | 3.26 | 3.38 | 3.21 | 3.35 | 3.35 | -0.59% | 2,555,812 |
| Jan 22, 2025 | 3.53 | 3.62 | 3.30 | 3.37 | 3.37 | -5.34% | 3,131,461 |
| Jan 21, 2025 | 3.34 | 3.60 | 3.25 | 3.56 | 3.56 | 9.20% | 3,986,124 |
| Jan 17, 2025 | 3.40 | 3.51 | 3.26 | 3.26 | 3.26 | -1.51% | 2,803,280 |
| Jan 16, 2025 | 3.48 | 3.61 | 3.31 | 3.31 | 3.31 | -5.97% | 3,402,653 |
| Jan 15, 2025 | 3.26 | 3.68 | 3.19 | 3.52 | 3.52 | 13.92% | 5,363,102 |
| Jan 14, 2025 | 3.12 | 3.24 | 2.96 | 3.09 | 3.09 | 4.39% | 4,707,036 |
| Jan 13, 2025 | 3.10 | 3.23 | 2.92 | 2.96 | 2.96 | -9.06% | 5,602,288 |
| Jan 10, 2025 | 3.40 | 3.40 | 3.14 | 3.26 | 3.26 | -5.10% | 4,085,263 |
| Jan 8, 2025 | 3.78 | 3.80 | 3.36 | 3.43 | 3.43 | -12.28% | 5,530,781 |
| Jan 7, 2025 | 4.27 | 4.32 | 3.86 | 3.91 | 3.91 | -8.00% | 5,579,454 |
| Jan 6, 2025 | 4.10 | 4.55 | 4.06 | 4.25 | 4.25 | 6.52% | 9,126,290 |
| Jan 3, 2025 | 3.52 | 4.00 | 3.46 | 3.99 | 3.99 | 14.33% | 6,179,735 |
| Jan 2, 2025 | 3.66 | 3.72 | 3.37 | 3.49 | 3.49 | -2.24% | 4,968,827 |
| Dec 31, 2024 | 3.92 | 3.94 | 3.44 | 3.57 | 3.57 | -8.46% | 6,228,875 |
| Dec 30, 2024 | 3.85 | 3.97 | 3.69 | 3.90 | 3.90 | -3.23% | 5,295,317 |
| Dec 27, 2024 | 4.14 | 4.17 | 3.83 | 4.03 | 4.03 | -2.18% | 5,118,079 |
| Dec 26, 2024 | 3.94 | 4.13 | 3.78 | 4.12 | 4.12 | 3.52% | 6,144,428 |
| Dec 24, 2024 | 4.12 | 4.15 | 3.78 | 3.98 | 3.98 | 3.11% | 7,800,706 |
| Dec 23, 2024 | 3.25 | 3.95 | 3.23 | 3.86 | 3.86 | 21.77% | 13,979,819 |
| Dec 20, 2024 | 2.77 | 3.29 | 2.74 | 3.17 | 3.17 | 12.81% | 10,230,924 |
| Dec 19, 2024 | 3.32 | 3.44 | 2.78 | 2.81 | 2.81 | -14.85% | 8,612,017 |
| Dec 18, 2024 | 3.31 | 3.64 | 3.18 | 3.30 | 3.30 | 1.23% | 9,846,536 |
| Dec 17, 2024 | 3.25 | 3.41 | 3.10 | 3.26 | 3.26 | 0.62% | 6,714,101 |
| Dec 16, 2024 | 3.40 | 3.43 | 3.17 | 3.24 | 3.24 | -5.81% | 9,135,812 |
| Dec 13, 2024 | 3.75 | 3.78 | 3.42 | 3.44 | 3.44 | -4.44% | 7,413,365 |
| Dec 12, 2024 | 3.86 | 4.14 | 3.56 | 3.60 | 3.60 | -11.76% | 12,038,400 |
| Dec 11, 2024 | 4.45 | 4.53 | 4.05 | 4.08 | 4.08 | -6.21% | 9,506,814 |
| Dec 10, 2024 | 4.50 | 4.55 | 4.03 | 4.35 | 4.35 | 0.46% | 12,551,716 |
| Dec 9, 2024 | 4.10 | 4.66 | 3.78 | 4.33 | 4.33 | 14.85% | 18,999,859 |
| Dec 6, 2024 | 4.00 | 4.27 | 3.67 | 3.77 | 3.77 | - | 12,959,061 |
| Dec 5, 2024 | 3.46 | 3.99 | 3.42 | 3.77 | 3.77 | 17.45% | 15,060,468 |
| Dec 4, 2024 | 3.40 | 3.80 | 3.15 | 3.21 | 3.21 | 2.23% | 13,681,466 |
| Dec 3, 2024 | 3.00 | 3.29 | 2.91 | 3.14 | 3.14 | 3.97% | 8,219,124 |
| Dec 2, 2024 | 2.80 | 3.10 | 2.77 | 3.02 | 3.02 | 9.82% | 7,000,628 |
| Nov 29, 2024 | 2.54 | 2.89 | 2.48 | 2.75 | 2.75 | 11.79% | 4,479,038 |
| Nov 27, 2024 | 2.55 | 2.59 | 2.34 | 2.46 | 2.46 | -3.53% | 3,017,575 |
| Nov 26, 2024 | 2.76 | 2.84 | 2.51 | 2.55 | 2.55 | -8.27% | 4,986,989 |
| Nov 25, 2024 | 2.61 | 2.82 | 2.54 | 2.78 | 2.78 | 14.88% | 7,867,594 |
| Nov 22, 2024 | 2.06 | 2.47 | 2.06 | 2.42 | 2.42 | 19.80% | 7,789,802 |
| Nov 21, 2024 | 1.85 | 2.05 | 1.81 | 2.02 | 2.02 | 10.38% | 2,851,424 |
| Nov 20, 2024 | 1.85 | 1.87 | 1.79 | 1.83 | 1.83 | -1.61% | 1,514,140 |
| Nov 19, 2024 | 1.77 | 1.88 | 1.76 | 1.86 | 1.86 | 4.49% | 1,677,532 |
| Nov 18, 2024 | 1.79 | 1.84 | 1.75 | 1.78 | 1.78 | - | 2,069,363 |
| Nov 15, 2024 | 1.88 | 1.88 | 1.76 | 1.78 | 1.78 | -5.32% | 2,460,231 |
| Nov 14, 2024 | 1.84 | 1.93 | 1.80 | 1.88 | 1.88 | 5.03% | 3,345,121 |
| Nov 13, 2024 | 1.90 | 1.92 | 1.77 | 1.79 | 1.79 | -4.79% | 5,148,399 |
| Nov 12, 2024 | 2.00 | 2.03 | 1.87 | 1.88 | 1.88 | -7.84% | 4,682,040 |
| Nov 11, 2024 | 2.17 | 2.19 | 1.98 | 2.04 | 2.04 | -5.56% | 4,834,383 |
| Nov 8, 2024 | 2.20 | 2.27 | 2.13 | 2.16 | 2.16 | -1.82% | 2,915,732 |
| Nov 7, 2024 | 2.27 | 2.33 | 2.19 | 2.20 | 2.20 | -4.35% | 3,443,898 |
| Nov 6, 2024 | 2.36 | 2.44 | 2.24 | 2.30 | 2.30 | -2.54% | 3,668,264 |
| Nov 5, 2024 | 2.25 | 2.50 | 2.20 | 2.36 | 2.36 | -9.58% | 6,141,420 |
| Nov 4, 2024 | 2.69 | 2.69 | 2.50 | 2.61 | 2.61 | 1.16% | 4,640,814 |
| Nov 1, 2024 | 2.51 | 2.64 | 2.50 | 2.58 | 2.58 | 4.45% | 1,987,773 |
| Oct 31, 2024 | 2.65 | 2.67 | 2.43 | 2.47 | 2.47 | -7.49% | 2,964,014 |
| Oct 30, 2024 | 2.80 | 2.82 | 2.67 | 2.67 | 2.67 | -6.32% | 2,549,556 |
| Oct 29, 2024 | 2.86 | 2.90 | 2.72 | 2.85 | 2.85 | 2.52% | 3,164,889 |
| Oct 28, 2024 | 2.60 | 2.91 | 2.56 | 2.78 | 2.78 | 9.02% | 3,991,347 |
| Oct 25, 2024 | 2.54 | 2.64 | 2.50 | 2.55 | 2.55 | 2.00% | 1,981,037 |
| Oct 24, 2024 | 2.49 | 2.56 | 2.47 | 2.50 | 2.50 | 0.40% | 1,389,167 |
| Oct 23, 2024 | 2.60 | 2.64 | 2.43 | 2.49 | 2.49 | -4.23% | 1,841,490 |
| Oct 22, 2024 | 2.55 | 2.66 | 2.54 | 2.60 | 2.60 | 1.56% | 2,021,585 |
| Oct 21, 2024 | 2.54 | 2.56 | 2.45 | 2.56 | 2.56 | - | 1,907,261 |
| Oct 18, 2024 | 2.59 | 2.65 | 2.52 | 2.56 | 2.56 | - | 1,627,554 |
| Oct 17, 2024 | 2.65 | 2.70 | 2.55 | 2.56 | 2.56 | -1.16% | 2,106,532 |
| Oct 16, 2024 | 2.53 | 2.61 | 2.51 | 2.59 | 2.59 | 3.19% | 1,598,321 |
| Oct 15, 2024 | 2.55 | 2.65 | 2.48 | 2.51 | 2.51 | -0.40% | 1,608,242 |
| Oct 14, 2024 | 2.55 | 2.58 | 2.49 | 2.52 | 2.52 | -1.18% | 1,494,906 |
| Oct 11, 2024 | 2.38 | 2.63 | 2.38 | 2.55 | 2.55 | 5.81% | 2,080,417 |
| Oct 10, 2024 | 2.43 | 2.45 | 2.36 | 2.41 | 2.41 | -2.82% | 1,186,286 |
| Oct 9, 2024 | 2.37 | 2.50 | 2.34 | 2.48 | 2.48 | 4.64% | 1,628,403 |
| Oct 8, 2024 | 2.41 | 2.42 | 2.35 | 2.37 | 2.37 | -2.07% | 1,055,060 |
| Oct 7, 2024 | 2.44 | 2.50 | 2.37 | 2.42 | 2.42 | -0.82% | 1,663,703 |
| Oct 4, 2024 | 2.49 | 2.52 | 2.37 | 2.44 | 2.44 | 2.09% | 1,615,043 |
| Oct 3, 2024 | 2.44 | 2.47 | 2.35 | 2.39 | 2.39 | -3.63% | 1,948,027 |
| Oct 2, 2024 | 2.32 | 2.52 | 2.30 | 2.48 | 2.48 | 7.83% | 2,882,462 |
| Oct 1, 2024 | 2.42 | 2.47 | 2.28 | 2.30 | 2.30 | -6.12% | 2,387,224 |
| Sep 30, 2024 | 2.58 | 2.63 | 2.43 | 2.45 | 2.45 | -5.04% | 2,303,913 |
| Sep 27, 2024 | 2.51 | 2.70 | 2.51 | 2.58 | 2.58 | 5.74% | 5,246,375 |