Navitas Semiconductor Corporation - Common Stock (NVTS)

8.6100
+0.7500 (9.54%)
NASDAQ · Last Trade: Nov 7th, 6:22 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Navitas Semiconductor Corporation - Common Stock (NVTS)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20268.428.678.098.6113,672,1918.61
11/05/20268.758.877.477.8621,743,9097.86
11/04/20269.379.558.529.3328,510,3019.33
11/03/20268.268.958.208.5619,299,6888.56
11/02/20268.578.747.917.9311,619,0067.93
10/30/20268.508.738.128.4814,813,9668.48
10/29/20269.099.408.949.207,583,5009.20
10/28/20269.409.409.059.369,570,6869.36
10/27/20268.639.448.549.3516,649,5179.35
10/26/20268.358.608.138.409,377,5148.40
10/23/20268.458.608.298.389,151,8758.38
10/22/20268.658.868.358.4911,361,3138.49
10/21/20269.059.278.879.1611,883,4429.16
10/20/20268.388.948.288.748,697,7238.74
10/19/20268.848.938.578.6311,225,8978.63
10/16/20268.989.068.288.3418,513,7398.34
10/15/20268.899.388.679.2323,403,4009.23
10/14/20269.9710.009.249.3621,313,0109.36
10/13/202610.0010.569.9010.4519,760,05510.45
10/12/202610.5310.579.809.9921,228,0209.99
10/09/202611.2111.2910.5910.7813,068,09410.78
10/08/202611.0711.1910.6510.9313,799,78510.93
10/07/202611.6611.7311.1211.3018,336,72611.30
10/06/202612.5212.7511.9611.9711,953,58411.97
10/05/202612.2912.3611.7812.3417,260,77812.34
10/02/202612.5313.2012.2312.4024,733,02312.40
10/01/202611.5512.2811.4312.1216,360,31112.12
9/30/202611.7812.5811.4711.6120,964,57511.61
9/29/202612.8012.9011.6711.7335,568,33711.73
9/28/202612.1012.1811.6011.7320,031,05711.73
9/25/202611.9212.4411.7912.209,899,65012.20
9/24/202611.4711.8611.4311.847,958,02411.84
9/23/202612.3812.4611.7711.848,828,26311.84
9/22/202611.9712.5211.9112.4611,907,60212.46
9/21/202611.9912.3511.8512.1611,624,47812.16
9/18/202611.4011.5211.0711.4321,331,66411.43
9/17/202610.9711.3010.8011.1410,698,76811.14
9/16/202611.0011.1310.2710.4814,132,29610.48
9/15/202610.9011.0810.6210.819,761,48410.81
9/14/202610.6511.1610.5510.8910,932,50710.89
9/11/202611.2911.8511.2511.636,988,29711.63
9/10/202611.1911.5311.1411.157,892,61611.15
9/09/202611.9412.1711.5111.608,169,92911.60
9/08/202612.1912.6311.9812.0013,616,83612.00
9/04/202611.2111.8811.1711.8012,158,67111.80
9/03/202611.1111.3810.9311.1012,130,46011.10
9/02/202610.8611.3610.8411.217,331,44011.21
9/01/202611.1011.2410.8010.949,879,01410.94
8/31/202611.4511.6611.2911.599,955,26711.59
8/28/202612.4412.4511.2811.4917,604,88811.49
8/27/202613.1813.2412.4612.5111,313,01012.51
8/26/202612.6012.9612.3412.6714,839,03812.67
8/25/202613.1013.4412.3712.4417,739,97912.44
8/24/202612.5912.6312.1412.239,671,90112.23
8/21/202613.1913.4312.7712.9714,347,06312.97
8/20/202612.8913.0812.5012.978,568,96312.97
8/19/202613.3013.4712.4112.8311,408,36712.83
8/18/202613.7414.0612.9613.1716,086,16213.17
8/17/202614.9414.9414.1514.5814,527,78714.58
8/14/202613.7714.7313.7214.4516,582,51314.45
8/13/202613.7714.3513.6113.6612,020,80413.66
8/12/202614.3414.5313.8213.9313,344,40513.93
8/11/202613.6213.7112.9513.609,600,94413.60
8/10/202614.1714.2813.1613.1713,143,11713.17
8/07/202612.8614.0612.8113.8917,958,09813.89