Navitas Semiconductor Corporation (NVTS) NASDAQ

7.95

-1.1036(-12.19%)

Updated at February 04 11:51AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
December 10, 20259.089.129.129.428.6813.1M
December 09, 20259.259.159.159.48918.43M
December 08, 20259.869.69.610.249.4324.95M
December 05, 20259.459.489.489.719.2212.33M
December 04, 20258.69.459.459.568.4718.75M
December 03, 20258.328.678.678.768.0112.29M
December 02, 20258.38.38.38.598.2712.21M
December 01, 20258.438.38.38.768.2714M
November 28, 20258.538.768.769.18.4712.8M
November 26, 20258.358.348.348.658.220.6M
November 25, 20258.018.038.038.157.5713.36M
November 24, 20257.678.298.298.327.5721.11M
November 21, 20257.437.567.567.796.8525.01M
November 20, 20258.497.557.558.647.532.2M
November 19, 20257.787.737.738.247.5514.3M
November 18, 20257.617.787.788.087.5216.1M
November 17, 20257.957.737.738.337.5217.27M
November 14, 20257.58.118.118.467.4422.46M
November 13, 20258.377.917.918.457.7818.66M
November 12, 20259.248.648.649.328.5318.2M
November 11, 20259.579.119.119.948.9232.77M
November 10, 20258.49.69.69.728.3546.95M
November 07, 20257.777.847.848.037.1948.59M
November 06, 20259.838.848.849.848.8222.61M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved