Navitas Semiconductor Corporation (NVTS) NASDAQ

8.73

-0.255(-2.84%)

Updated at July 25 01:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 02, 20256.386.326.326.66.2316.27M
July 01, 20256.376.276.276.466.0623.85M
June 30, 20256.66.556.556.736.426.53M
June 27, 20256.676.676.676.776.4727.37M
June 26, 20257.136.616.617.346.643.97M
June 25, 20257.647.027.027.99735M
June 24, 20256.817.357.357.386.6742.86M
June 23, 20256.86.526.527.316.3142.36M
June 20, 20257.117.017.017.476.6830.68M
June 18, 20256.82777.26.829.2M
June 17, 20256.956.866.867.066.633.53M
June 16, 20257.557.197.197.997.0460.07M
June 13, 20257.47.317.317.87.2139.71M
June 12, 20257.767.817.818.37.6946.98M
June 11, 20258.537.987.989.177.65101.42M
June 10, 20257.958.098.098.647.53130.88M
June 09, 20256.377.37.37.886.3125.68M
June 06, 20256.46.186.186.6642.9M
June 05, 20256.836.056.056.845.8864.89M
June 04, 20256.156.786.786.995.83101.01M
June 03, 20255.825.945.946.595.4492.08M
June 02, 20255.035.525.525.654.9957.63M
May 30, 20255.255.085.085.44.9541.79M
May 29, 20256.545.395.397.025.23103.83M
May 28, 202576.166.167.116.14126.93M
May 27, 20254.546.496.497.534.54267.14M
May 23, 20254.54.44.44.924.2276.61M
May 22, 20254.895.065.065.254.03263.37M
May 21, 20251.971.921.922.061.884.21M
May 20, 20252.02222.051.962.33M
May 19, 20252.012.032.032.041.971.5M
May 16, 20252.082.082.082.112.052.34M
May 15, 20252.062.082.082.081.992.05M
May 14, 20252.162.092.092.182.042.41M
May 13, 20252.072.132.132.192.083.06M
May 12, 202522.072.072.1625.83M
May 09, 20251.891.881.881.991.832.77M
May 08, 20251.981.91.921.854.34M
May 07, 20251.911.961.961.961.911.78M
May 06, 20251.91.911.911.941.82.76M
May 05, 20252.03222.061.982.42M
May 02, 20251.982.052.042.11.962.93M
May 01, 20251.941.911.9121.91.86M
April 30, 20251.931.931.931.941.842.32M
April 29, 202521.961.962.031.931.83M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved