Navitas Semiconductor Corporation (NVTS) NASDAQ

14.66

-0.97(-6.21%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202514.2914.6614.6615.7814.0273.86M
October 16, 202515.2115.6315.6316.8514.7142.06M
October 15, 202513.1215.2115.2115.4312.88146.47M
October 14, 202512.4612.5712.5713.3310.92156.01M
October 13, 20258.69.979.9710.418.5147.11M
October 10, 202588.238.239.797.9693.02M
October 09, 20257.85888.037.55121.24M
October 08, 20257.817.747.748.417.570.43M
October 07, 20258.217.787.788.747.6144.75M
October 06, 20258.048.138.138.247.6634.69M
October 03, 20258.477.827.828.497.533.91M
October 02, 20257.88.28.28.447.7360.28M
October 01, 20257.137.37.37.377.0439.7M
September 30, 20257.127.227.227.326.8324.3M
September 29, 20256.817.197.197.546.7943.66M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved