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: | $4.92 |
| Change Percent: | -1.04% |
| Open: | $4.86 |
| Previous Close: | $4.92 |
| High: | $4.93 |
| Low: | $4.715 |
| Volume: | 3,019,470 |
| Last Trade Date Time: | 07/16/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
NVTS Chart
Last Twenty Trading Days
| Date: | 2024-07-16 |
| Open: | $4.86 |
| Close: | $4.92 |
| High: | $4.93 |
| Low: | $4.715 |
| Volume: | 3,019,470 |
| Date: | 2024-07-15 |
| Open: | $4.82 |
| Close: | $4.81 |
| High: | $4.86 |
| Low: | $4.685 |
| Volume: | 2,117,204 |
| Date: | 2024-07-12 |
| Open: | $4.67 |
| Close: | $4.77 |
| High: | $4.785 |
| Low: | $4.616 |
| Volume: | 2,881,675 |
| Date: | 2024-07-11 |
| Open: | $4.63 |
| Close: | $4.57 |
| High: | $4.66 |
| Low: | $4.5112 |
| Volume: | 2,958,170 |
| Date: | 2024-07-10 |
| Open: | $4.34 |
| Close: | $4.47 |
| High: | $4.49 |
| Low: | $4.26 |
| Volume: | 2,747,978 |
| Date: | 2024-07-09 |
| Open: | $4.44 |
| Close: | $4.28 |
| High: | $4.49 |
| Low: | $4.205 |
| Volume: | 1,771,562 |
| Date: | 2024-07-08 |
| Open: | $4.13 |
| Close: | $4.39 |
| High: | $4.41 |
| Low: | $4.12 |
| Volume: | 1,710,993 |
| Date: | 2024-07-05 |
| Open: | $4.05 |
| Close: | $4.11 |
| High: | $4.15 |
| Low: | $4.04 |
| Volume: | 1,263,605 |
| Date: | 2024-07-04 |
| Open: | $4.04 |
| Close: | $4.03 |
| High: | $4.11 |
| Low: | $4.005 |
| Volume: | 1,140,052 |
| Date: | 2024-07-03 |
| Open: | $4.04 |
| Close: | $4.03 |
| High: | $4.11 |
| Low: | $4.005 |
| Volume: | 1,140,052 |
| Date: | 2024-07-02 |
| Open: | $3.9 |
| Close: | $3.98 |
| High: | $4.02 |
| Low: | $3.89 |
| Volume: | 1,795,940 |
| Date: | 2024-07-01 |
| Open: | $3.95 |
| Close: | $3.91 |
| High: | $4.02 |
| Low: | $3.86 |
| Volume: | 1,728,859 |
| Date: | 2024-06-28 |
| Open: | $4.07 |
| Close: | $3.93 |
| High: | $4.1088 |
| Low: | $3.865 |
| Volume: | 4,699,742 |
| Date: | 2024-06-27 |
| Open: | $3.94 |
| Close: | $3.96 |
| High: | $4.03 |
| Low: | $3.8818 |
| Volume: | 1,355,700 |
| Date: | 2024-06-26 |
| Open: | $3.9 |
| Close: | $3.96 |
| High: | $3.97 |
| Low: | $3.86 |
| Volume: | 1,345,721 |
| Date: | 2024-06-25 |
| Open: | $4.04 |
| Close: | $3.88 |
| High: | $4.04 |
| Low: | $3.86 |
| Volume: | 2,136,121 |
| Date: | 2024-06-24 |
| Open: | $4.2 |
| Close: | $4 |
| High: | $4.2836 |
| Low: | $3.97 |
| Volume: | 1,802,717 |
| Date: | 2024-06-21 |
| Open: | $4.1 |
| Close: | $4.17 |
| High: | $4.29 |
| Low: | $4.07 |
| Volume: | 6,597,120 |
| Date: | 2024-06-20 |
| Open: | $4.22 |
| Close: | $4.12 |
| High: | $4.22 |
| Low: | $4.065 |
| Volume: | 2,499,821 |
| Date: | 2024-06-19 |
| Open: | $4.23 |
| Close: | $4.22 |
| High: | $4.28 |
| Low: | $4.13 |
| Volume: | 2,053,322 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.