Navitas Semiconductor Corporation (NVTS) NASDAQ

6.43

-0.08(-1.23%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20256.56.436.436.56.2211.84M
September 25, 20256.546.516.516.666.3116.38M
September 24, 20256.96.866.867.356.7719.52M
September 23, 20257.146.886.887.176.7221.12M
September 22, 202577.167.167.336.6323.39M
September 19, 20256.697.017.017.166.5230.65M
September 18, 20256.736.736.736.926.4626.38M
September 17, 20255.896.466.466.545.8327.72M
September 16, 20256.135.895.896.185.8613.46M
September 15, 20256.236.116.116.35.9717.58M
September 12, 20256.336.176.176.516.1330.31M
September 11, 20255.676.086.086.215.6621.69M
September 10, 20255.965.645.646.035.6317.88M
September 09, 20255.695.765.765.815.6413.15M
September 08, 20255.665.615.615.835.5112.86M
September 05, 20255.655.65.65.795.4414.48M
September 04, 20255.645.545.545.755.5210.48M
September 03, 20255.775.735.735.855.679.6M
September 02, 20255.725.765.765.885.6110.63M
August 29, 20256.025.865.866.065.7912.74M
August 28, 20256.156.046.046.296.0311.34M
August 27, 20256.126.076.076.145.9611.12M
August 26, 20256.296.096.096.346.0516.68M
August 25, 20256.296.26.26.426.210.23M
August 22, 20256.26.436.436.586.1612.12M
August 21, 20256.196.216.216.256.097.44M
August 20, 20256.386.256.256.426.0211.13M
August 19, 20256.776.436.436.846.4212.76M
August 18, 20256.836.776.776.916.610.22M
August 15, 20257.26.926.927.246.7712.98M
August 14, 20257.087.257.257.296.9513.71M
August 13, 20257.047.367.367.567.0321.01M
August 12, 20256.616.956.957.026.5116.19M
August 11, 20256.726.66.67.056.5415.6M
August 08, 20256.96.666.6676.5320.81M
August 07, 20256.56.796.796.966.4725.73M
August 06, 20256.716.356.356.756.3321.34M
August 05, 20256.286.776.777.286.2456.8M
August 04, 20258.058.058.058.287.8138.06M
August 01, 20257.027.967.968.196.9531.93M
July 31, 20257.517.467.467.797.3116.97M
July 30, 20257.577.217.217.617.118.59M
July 29, 20258.457.57.58.517.526.92M
July 28, 20258.888.568.569.488.3327.6M
July 25, 20258.798.798.799.28.5521.25M
July 24, 20258.878.988.989.288.4232.32M
July 23, 20258.488.828.828.838.0827.28M
July 22, 20258.798.628.628.847.852.91M
July 21, 20257.488.478.479.487.39120.77M
July 18, 20256.376.796.796.986.3329.8M
July 17, 20256.176.276.276.416.0616.24M
July 16, 20256.216.156.156.235.9214.23M
July 15, 20256.256.236.236.56.1130.79M
July 14, 20255.825.875.875.935.6815.1M
July 11, 20256.245.845.846.245.8118.93M
July 10, 20256.436.266.266.546.2314.61M
July 09, 20256.566.436.436.626.2713.73M
July 08, 20256.216.586.586.646.219.9M
July 07, 20256.336.156.156.345.9918.83M
July 03, 20256.336.446.446.566.2615.16M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved