Navitas Semiconductor Corporation (NVTS) NASDAQ

8.68

+0.3(+3.58%)

Updated at March 10 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 10, 20268.458.688.688.838.3315.59M
March 09, 20268.048.388.388.457.7215.15M
March 06, 20268.658.28.28.938.0815.08M
March 05, 20269.018.968.969.448.5512.58M
March 04, 20269.169.229.229.458.811.26M
March 03, 20268.958.98.99.238.6818.89M
March 02, 20268.559.559.559.68.5314.67M
February 27, 20269.11999.188.5718.7M
February 26, 20269.839.519.5110.239.3520.93M
February 25, 20268.749.889.8810.58.6649.65M
February 24, 20268.068.268.268.568.0117.52M
February 23, 20267.88.128.128.257.7612.73M
February 20, 20267.97.887.888.197.7113.16M
February 19, 20267.958.088.088.137.8312.31M
February 18, 20268.268.18.18.377.929.81M
February 17, 20268.128.228.228.397.8213.75M
February 13, 20268.388.38.38.718.1615.42M
February 12, 20268.818.378.378.958.2517.23M
February 11, 20269.078.768.769.168.4717M
February 10, 20269.118.798.799.188.7525.05M
February 09, 20268.659.229.229.288.5518.86M
February 06, 20267.798.868.869.077.6827.34M
February 05, 20267.867.437.437.987.3515.99M
February 04, 20269.028.28.29.117.7919.57M
February 03, 20268.929.059.059.098.4821.3M
February 02, 20268.598.628.628.868.4614.89M
January 30, 20269.238.588.589.458.4916.48M
January 29, 20269.859.469.469.918.9725.52M
January 28, 20269.9910.1910.1910.429.8427.05M
January 27, 20269.419.569.569.689.1522.61M
January 26, 202610.219.389.3810.239.3716.4M
January 23, 202611.0810.1710.1711.181028.69M
January 22, 20261011.2911.2911.49.9936.83M
January 21, 20269.939.769.7610.379.2618.24M
January 20, 202610.259.869.8610.69.7625.46M
January 16, 202610.2310.9110.9111.1510.2228.38M
January 15, 202610.22101010.641032.22M
January 14, 20269.4110.0410.0410.069.0331.08M
January 13, 202610.829.459.45119.331.34M
January 12, 20261010.4310.4310.559.5528.13M
January 09, 202610.2510.0710.0710.49.7623.69M
January 08, 202610.1210.0610.0610.589.8227.17M
January 07, 202610.0410.3110.3110.349.6437.23M
January 06, 20269.0310.1910.1910.229.0160.05M
January 05, 20268.699.059.059.148.5241.33M
January 02, 20267.58.388.388.437.4934.57M
December 31, 20257.27.147.147.377.118.15M
December 30, 20257.267.247.247.57.227.54M
December 29, 20257.197.217.217.467.158.72M
December 26, 20257.657.397.397.657.297.15M
December 24, 20257.627.667.667.747.524.43M
December 23, 20257.717.667.667.937.67.25M
December 22, 20258.067.97.98.137.8211.16M
December 19, 20257.397.817.817.97.3913.82M
December 18, 20257.727.377.378.027.3311.66M
December 17, 20257.867.387.387.987.3311.06M
December 16, 20257.87.837.838.157.729.78M
December 15, 20258.757.967.968.757.9418.87M
December 12, 20259.18.68.69.318.4513.48M
December 11, 20258.819.189.189.398.5515.27M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved