NVTS Quote, Trading Chart, Navitas Semiconductor Corporation
Stock Information
| Company Name: |
Navitas Semiconductor Corporation |
| Stock Symbol: |
NVTS |
| Market: |
NASDAQ |
| Website: |
navitassemi.com |
Get NVTS Alerts
News, Short Squeeze, Breakout and More Instantly...
NVTS Quote
| Last: | $9.69 |
| Change Percent: | -0.21% |
| Open: | $10.245 |
| Previous Close: | $9.71 |
| High: | $10.33 |
| Low: | $9.67 |
| Volume: | 9,117,508 |
| Last Trade Date Time: | 04/14/2026 12:14:44 pm |
| Quotes are delayed by 15 to 20 minutes. |
NVTS Chart
Last Twenty Trading Days
| Date: | 2026-04-14 |
| Open: | $10.245 |
| Close: | $9.71 |
| High: | $10.33 |
| Low: | $9.67 |
| Volume: | 9,117,508 |
| Date: | 2026-04-13 |
| Open: | $9.37 |
| Close: | $9.4299 |
| High: | $9.74 |
| Low: | $9.12 |
| Volume: | 7,148,719 |
| Date: | 2026-04-10 |
| Open: | $9.48 |
| Close: | $9.6401 |
| High: | $9.93 |
| Low: | $9.4 |
| Volume: | 9,281,101 |
| Date: | 2026-04-09 |
| Open: | $9.46 |
| Close: | $9.955 |
| High: | $9.93 |
| Low: | $9.37 |
| Volume: | 8,378,252 |
| Date: | 2026-04-08 |
| Open: | $9.54 |
| Close: | $8.56 |
| High: | $9.98 |
| Low: | $9.1401 |
| Volume: | 16,164,697 |
| Date: | 2026-04-07 |
| Open: | $8.66 |
| Close: | $8.76 |
| High: | $8.75 |
| Low: | $8.28 |
| Volume: | 5,020,484 |
| Date: | 2026-04-06 |
| Open: | $8.7571 |
| Close: | $8.8 |
| High: | $9.05 |
| Low: | $8.66 |
| Volume: | 4,840,385 |
| Date: | 2026-04-03 |
| Open: | $8.12 |
| Close: | $8.725 |
| High: | $8.985 |
| Low: | $8.05 |
| Volume: | 11,407,437 |
| Date: | 2026-04-02 |
| Open: | $8.12 |
| Close: | $8.9399 |
| High: | $8.985 |
| Low: | $8.05 |
| Volume: | 7,939,778 |
| Date: | 2026-04-01 |
| Open: | $9 |
| Close: | $8.3299 |
| High: | $9.2599 |
| Low: | $8.86 |
| Volume: | 9,762,976 |
| Date: | 2026-03-31 |
| Open: | $8.18 |
| Close: | $7.97 |
| High: | $8.33 |
| Low: | $7.935 |
| Volume: | 10,169,546 |
| Date: | 2026-03-30 |
| Open: | $8.58 |
| Close: | $8.425 |
| High: | $8.64 |
| Low: | $7.83 |
| Volume: | 12,410,528 |
| Date: | 2026-03-27 |
| Open: | $8.83 |
| Close: | $8.945 |
| High: | $8.85 |
| Low: | $8.21 |
| Volume: | 8,372,219 |
| Date: | 2026-03-26 |
| Open: | $9.155 |
| Close: | $9.64 |
| High: | $9.21 |
| Low: | $8.85 |
| Volume: | 5,842,827 |
| Date: | 2026-03-25 |
| Open: | $9.595 |
| Close: | $9.21 |
| High: | $10 |
| Low: | $9.52 |
| Volume: | 9,137,205 |
| Date: | 2026-03-24 |
| Open: | $8.922 |
| Close: | $8.9599 |
| High: | $9.32 |
| Low: | $8.91 |
| Volume: | 7,140,111 |
| Date: | 2026-03-23 |
| Open: | $9.08 |
| Close: | $8.905 |
| High: | $9.325 |
| Low: | $8.86 |
| Volume: | 11,291,913 |
| Date: | 2026-03-20 |
| Open: | $8.945 |
| Close: | $8.95 |
| High: | $9.2 |
| Low: | $8.87 |
| Volume: | 5,810,884 |
| Date: | 2026-03-19 |
| Open: | $8.755 |
| Close: | $9.355 |
| High: | $9.005 |
| Low: | $8.48 |
| Volume: | 9,600,132 |
| Date: | 2026-03-18 |
| Open: | $9.67 |
| Close: | $9.8401 |
| High: | $9.69 |
| Low: | $9.28 |
| Volume: | 11,450,138 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.