Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Navitas Semiconductor Corporation - Common Stock (NQ:NVTS)

7.960 +0.630 (+8.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 7.010 8.185 6.950 7.960 32,372,520 +0.63(+8.59%)
Jul 31, 2025 7.550 7.785 7.310 7.330 20,795,624 +0.12(+1.66%)
Jul 30, 2025 7.570 7.605 7.100 7.210 19,043,560 -0.31(-4.12%)
Jul 29, 2025 8.450 8.510 7.500 7.520 27,801,124 -1.04(-12.15%)
Jul 28, 2025 8.880 9.480 8.330 8.560 27,837,118 -0.23(-2.62%)
Jul 25, 2025 8.880 9.200 8.550 8.790 21,875,568 -0.19(-2.12%)
Jul 24, 2025 8.860 9.280 8.420 8.980 32,557,016 +0.16(+1.81%)
Jul 23, 2025 8.480 8.828 8.080 8.820 28,812,332 +0.20(+2.32%)
Jul 22, 2025 8.790 8.840 7.800 8.620 53,280,216 +0.15(+1.77%)
Jul 21, 2025 7.480 9.480 7.391 8.470 120,520,568 +1.68(+24.74%)
Jul 18, 2025 6.370 6.980 6.330 6.790 30,469,098 +0.52(+8.29%)
Jul 17, 2025 6.170 6.405 6.060 6.270 16,479,861 +0.12(+1.95%)
Jul 16, 2025 6.210 6.230 5.920 6.150 15,092,176 -0.08(-1.28%)
Jul 15, 2025 6.250 6.500 6.110 6.230 31,029,104 +0.36(+6.13%)
Jul 14, 2025 5.820 5.930 5.680 5.870 15,076,638 +0.03(+0.51%)
Jul 11, 2025 6.240 6.240 5.810 5.840 19,182,312 -0.42(-6.71%)
Jul 10, 2025 6.430 6.540 6.230 6.260 16,071,813 -0.17(-2.64%)
Jul 09, 2025 6.550 6.620 6.270 6.430 13,788,478 -0.15(-2.28%)
Jul 08, 2025 6.210 6.640 6.200 6.580 21,131,324 +0.43(+6.99%)
Jul 07, 2025 6.330 6.340 5.990 6.150 19,096,152 -0.28(-4.35%)
Jul 03, 2025 6.330 6.560 6.260 6.430 15,163,333 +0.11(+1.74%)
Jul 02, 2025 6.380 6.600 6.230 6.320 16,437,227 +0.05(+0.80%)
Jul 01, 2025 6.370 6.460 6.060 6.270 24,264,692 -0.28(-4.27%)
Jun 30, 2025 6.595 6.730 6.400 6.550 26,706,252 -0.12(-1.80%)
Jun 27, 2025 6.700 6.770 6.470 6.670 28,134,010 +0.06(+0.91%)
Jun 26, 2025 7.130 7.340 6.590 6.610 44,377,248 -0.41(-5.84%)
Jun 25, 2025 7.640 7.990 7.000 7.020 35,286,704 -0.33(-4.49%)
Jun 24, 2025 6.805 7.385 6.670 7.350 43,348,536 +0.83(+12.73%)
Jun 23, 2025 6.800 7.310 6.310 6.520 41,866,496 -0.49(-6.99%)
Jun 20, 2025 7.110 7.470 6.680 7.010 30,968,180 +0.01(+0.14%)
Jun 18, 2025 6.820 7.200 6.800 7.000 29,494,150 +0.14(+2.04%)
Jun 17, 2025 6.950 7.060 6.600 6.860 33,977,000 -0.33(-4.59%)
Jun 16, 2025 7.550 7.990 7.040 7.190 59,455,424 -0.13(-1.78%)
Jun 13, 2025 7.400 7.800 7.210 7.320 40,696,680 -0.49(-6.27%)
Jun 12, 2025 7.760 8.300 7.680 7.810 47,887,588 -0.15(-1.88%)
Jun 11, 2025 8.520 9.170 7.650 7.960 104,060,968 -0.13(-1.61%)
Jun 10, 2025 7.980 8.640 7.530 8.090 132,821,936 +0.79(+10.82%)
Jun 09, 2025 6.370 7.875 6.300 7.300 127,078,128 +1.12(+18.12%)
Jun 06, 2025 6.410 6.600 6.000 6.180 43,949,520 +0.13(+2.15%)
Jun 05, 2025 6.830 6.840 5.880 6.050 65,916,352 -0.73(-10.77%)
Jun 04, 2025 6.160 6.990 5.830 6.780 103,062,840 +0.84(+14.14%)
Jun 03, 2025 5.820 6.590 5.440 5.940 93,208,328 +0.42(+7.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.