Navitas Semiconductor Corporation (NVTS) NASDAQ
8.80
+0.26(+3.04%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.80
+0.26(+3.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.12 | 8.8 | 8.8 | 8.99 | 8.05 | 11.37M |
| April 01, 2026 | 9 | 8.54 | 8.54 | 9.26 | 8.43 | 19.61M |
| March 31, 2026 | 8.13 | 8.77 | 8.77 | 8.8 | 7.94 | 24.8M |
| March 30, 2026 | 8.58 | 7.83 | 7.83 | 8.64 | 7.66 | 25.35M |
| March 27, 2026 | 8.83 | 8.28 | 8.28 | 8.85 | 8.17 | 21.53M |
| March 26, 2026 | 9.15 | 9.02 | 9.02 | 9.21 | 8.85 | 17.02M |
| March 25, 2026 | 9.6 | 9.48 | 9.48 | 10 | 9.35 | 13.62M |
| March 24, 2026 | 8.92 | 9.28 | 9.28 | 9.4 | 8.87 | 13.76M |
| March 23, 2026 | 9.08 | 9.18 | 9.18 | 9.32 | 8.86 | 18.46M |
| March 20, 2026 | 8.95 | 8.75 | 8.75 | 9.2 | 8.49 | 20.26M |
| March 19, 2026 | 8.71 | 9.17 | 9.17 | 9.26 | 8.48 | 18.29M |
| March 18, 2026 | 9.67 | 9.06 | 9.06 | 9.69 | 9.05 | 22.74M |
| March 17, 2026 | 10.63 | 9.82 | 9.82 | 10.75 | 9.77 | 24.8M |
| March 16, 2026 | 10.77 | 10.49 | 10.49 | 11.63 | 10.23 | 44.79M |
| March 13, 2026 | 10.43 | 10.1 | 10.1 | 10.82 | 9.9 | 21.64M |
| March 12, 2026 | 10.42 | 9.98 | 9.98 | 10.88 | 9.88 | 27.84M |
| March 11, 2026 | 8.72 | 10.84 | 10.84 | 10.88 | 8.72 | 55.11M |
| March 10, 2026 | 8.45 | 8.68 | 8.68 | 8.83 | 8.33 | 15.59M |
| March 09, 2026 | 8.04 | 8.38 | 8.38 | 8.45 | 7.72 | 15.01M |
| March 06, 2026 | 8.69 | 8.2 | 8.2 | 8.93 | 8.08 | 15.27M |
| March 05, 2026 | 9.01 | 8.96 | 8.96 | 9.44 | 8.55 | 12.64M |
| March 04, 2026 | 9.16 | 9.22 | 9.22 | 9.45 | 8.8 | 12.7M |
| March 03, 2026 | 8.95 | 8.9 | 8.9 | 9.23 | 8.68 | 18.89M |
| March 02, 2026 | 8.55 | 9.55 | 9.55 | 9.6 | 8.53 | 14.67M |
| February 27, 2026 | 9.11 | 9 | 9 | 9.18 | 8.57 | 18.79M |
| February 26, 2026 | 9.82 | 9.51 | 9.51 | 10.23 | 9.35 | 21.19M |
| February 25, 2026 | 8.67 | 9.88 | 9.88 | 10.5 | 8.6 | 50.71M |
| February 24, 2026 | 8.06 | 8.26 | 8.26 | 8.56 | 8.01 | 19.98M |
| February 23, 2026 | 7.8 | 8.12 | 8.12 | 8.25 | 7.76 | 12.73M |
| February 20, 2026 | 7.9 | 7.88 | 0 | 8.19 | 7.71 | 13.29M |
| February 19, 2026 | 7.95 | 8.08 | 0 | 8.13 | 7.83 | 12.4M |
| February 18, 2026 | 8.26 | 8.09 | 0 | 8.37 | 7.92 | 10.34M |
| February 17, 2026 | 8.15 | 8.22 | 0 | 8.4 | 7.82 | 13.94M |
| February 13, 2026 | 8.38 | 8.3 | 0 | 8.71 | 8.16 | 15.47M |
| February 12, 2026 | 8.81 | 8.37 | 0 | 8.95 | 8.25 | 17.31M |
| February 11, 2026 | 9.07 | 8.76 | 0 | 9.16 | 8.47 | 17.07M |
| February 10, 2026 | 9.11 | 8.79 | 0 | 9.18 | 8.75 | 25.12M |
| February 09, 2026 | 8.65 | 9.22 | 0 | 9.28 | 8.55 | 18.86M |
| February 06, 2026 | 7.79 | 8.86 | 0 | 9.07 | 7.68 | 27.43M |
| February 05, 2026 | 7.86 | 7.43 | 0 | 7.98 | 7.35 | 16.38M |
| February 04, 2026 | 9.02 | 8.2 | 0 | 9.11 | 7.79 | 19.67M |
| February 03, 2026 | 8.92 | 9.05 | 0 | 9.09 | 8.48 | 21.47M |
| February 02, 2026 | 8.59 | 8.62 | 0 | 8.86 | 8.46 | 14.89M |
| January 30, 2026 | 9.23 | 8.58 | 0 | 9.45 | 8.49 | 16.66M |
| January 29, 2026 | 9.87 | 9.46 | 0 | 9.91 | 8.97 | 25.71M |
| January 28, 2026 | 9.99 | 10.19 | 0 | 10.42 | 9.84 | 27.29M |
| January 27, 2026 | 9.41 | 9.56 | 0 | 9.68 | 9.15 | 22.8M |
| January 26, 2026 | 10.21 | 9.38 | 0 | 10.23 | 9.37 | 16.4M |
| January 23, 2026 | 11.14 | 10.17 | 0 | 11.18 | 10 | 29.01M |
| January 22, 2026 | 10 | 11.29 | 0 | 11.4 | 9.99 | 37.35M |
| January 21, 2026 | 10.19 | 9.76 | 0 | 10.37 | 9.26 | 18.54M |
| January 20, 2026 | 10.29 | 9.86 | 0 | 10.6 | 9.76 | 25.76M |
| January 16, 2026 | 10.23 | 10.91 | 0 | 11.15 | 10.22 | 28.79M |
| January 15, 2026 | 10.22 | 10 | 0 | 10.64 | 10 | 32.72M |
| January 14, 2026 | 9.41 | 10.04 | 0 | 10.06 | 9.03 | 31.23M |
| January 13, 2026 | 10.83 | 9.46 | 0 | 11 | 9.3 | 32.39M |
| January 12, 2026 | 10 | 10.43 | 0 | 10.55 | 9.55 | 28.13M |
| January 09, 2026 | 10.25 | 10.07 | 0 | 10.4 | 9.76 | 23.8M |
| January 08, 2026 | 10.12 | 10.06 | 0 | 10.58 | 9.82 | 27.29M |
| January 07, 2026 | 10.04 | 10.31 | 0 | 10.34 | 9.64 | 37.23M |