Navitas Semiconductor Corporation (NVTS)
NASDAQ: NVTS · Real-Time Price · USD
1.860
+0.060 (3.33%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Navitas Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20251.891.981.831.861.863.33%3,085,513
Apr 22, 20251.841.871.771.801.80-2,670,383
Apr 21, 20251.791.821.741.801.80-1.10%2,716,151
Apr 17, 20251.741.841.721.821.825.20%1,938,826
Apr 16, 20251.711.781.671.731.73-0.57%2,704,829
Apr 15, 20251.731.771.701.741.74-1,813,769
Apr 14, 20251.821.841.701.741.74-3.33%3,416,513
Apr 11, 20251.791.851.711.801.802.27%2,140,208
Apr 10, 20251.851.851.711.761.76-7.37%3,158,763
Apr 9, 20251.591.951.551.901.9016.56%7,977,219
Apr 8, 20251.851.871.591.631.63-6.86%3,918,169
Apr 7, 20251.611.951.601.751.75-3.31%6,918,681
Apr 4, 20251.541.821.521.811.8112.77%6,667,212
Apr 3, 20251.831.841.601.611.61-15.97%6,165,480
Apr 2, 20251.941.991.891.911.91-4.50%4,020,034
Apr 1, 20252.032.041.892.002.00-2.44%4,676,431
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