Indicators

Navitas Semiconductor Corp (NQ: NVTS )

3.610 -0.180 (-4.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	5.950	6.210	5.920	6.140	6,716,520	+0.37(+6.41%)
Feb 28, 2024	5.760	5.890	5.600	5.770	5,390,743	+0.04(+0.70%)
Feb 27, 2024	5.810	5.840	5.620	5.730	5,842,352	+0.05(+0.88%)
Feb 26, 2024	5.810	5.940	5.670	5.680	3,924,760	-0.02(-0.35%)
Feb 23, 2024	5.890	5.890	5.650	5.700	1,856,076	-0.18(-3.06%)
Feb 22, 2024	6.210	6.260	5.860	5.880	2,033,149	-0.10(-1.67%)
Feb 21, 2024	6.120	6.230	5.920	5.980	2,122,845	-0.30(-4.78%)
Feb 20, 2024	6.280	6.300	6.115	6.280	1,663,343	-0.06(-0.95%)
Feb 16, 2024	6.650	6.710	6.313	6.340	1,639,521	-0.38(-5.65%)
Feb 15, 2024	6.930	6.950	6.645	6.720	1,609,325	-0.07(-1.03%)
Feb 14, 2024	6.580	6.800	6.530	6.790	1,407,910	+0.43(+6.76%)
Feb 13, 2024	6.410	6.575	6.275	6.360	2,645,217	-0.45(-6.61%)
Feb 12, 2024	6.800	7.190	6.710	6.810	2,398,015	+0.11(+1.64%)
Feb 09, 2024	6.430	6.890	6.430	6.700	2,796,441	+0.37(+5.85%)
Feb 08, 2024	5.710	6.460	5.690	6.330	2,944,026	+0.65(+11.44%)
Feb 07, 2024	5.720	5.730	5.520	5.680	1,837,061	-0.03(-0.53%)
Feb 06, 2024	5.570	5.785	5.570	5.710	1,610,375	+0.12(+2.15%)
Feb 05, 2024	5.630	5.690	5.510	5.590	1,115,850	-0.04(-0.71%)
Feb 02, 2024	5.610	5.670	5.470	5.630	1,576,763	-0.05(-0.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.