Navitas Semiconductor Corporation - Common Stock (NVTS)

12.46
+0.30 (2.47%)
NASDAQ · Last Trade: Sep 23rd, 3:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/06/202611.8813.2611.7612.4011,269,77512.40
8/05/202612.2712.9612.2012.3511,582,87012.35
8/04/202612.3512.8512.0612.6912,965,91612.69
8/03/202610.4711.8810.3211.5216,677,54511.52
7/31/202611.6211.7610.6010.8613,098,21110.86
7/30/202610.4611.2210.4011.0116,889,41011.01
7/29/20269.8611.049.729.7321,908,9429.73
7/28/202610.2010.389.4310.0128,775,77710.01
7/27/202611.2711.7410.8211.4122,179,78411.41
7/24/202612.0812.0810.9010.9213,682,82910.92
7/23/202611.9712.8011.7612.0312,684,85312.03
7/22/202612.3713.2212.2912.6712,876,87812.67
7/21/202612.0512.8611.9512.8212,331,06312.82
7/20/202611.6512.2811.5211.5411,278,27911.54
7/17/202611.2012.0610.7411.4613,266,92711.46
7/16/202612.6512.8711.5711.7615,018,46811.76
7/15/202613.1713.6012.5713.2713,985,81713.27
7/14/202613.6813.7212.7913.0910,118,01813.09
7/13/202613.0113.1412.5812.8712,093,47512.87
7/10/202613.5613.7913.1713.4711,144,18713.47
7/09/202614.0614.5313.8414.1815,698,13814.18
7/08/202613.4013.5012.6613.3619,195,21413.36
7/07/202614.2614.5913.5113.9916,701,38613.99
7/06/202614.7816.1214.6315.2314,100,15415.23
7/02/202616.4216.6014.0314.4629,485,69914.46
7/01/202617.3517.5016.4616.5315,209,79316.53
6/30/202617.5018.2817.3617.9215,062,05117.92
6/29/202617.3418.1516.5517.7417,568,25317.74
6/26/202617.0517.7216.8017.3024,372,29817.30
6/25/202619.5019.5717.2217.7021,621,90517.70
6/24/202621.0921.1317.4218.3234,264,02718.32
6/23/202621.6723.6921.0121.4020,895,93121.40