Navitas Semiconductor Corp (NQ: NVTS )

2.470 -0.200 (-7.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	2.650	2.669	2.430	2.470	2,962,760	-0.20(-7.49%)
Oct 30, 2024	2.800	2.815	2.670	2.670	2,549,182	-0.18(-6.32%)
Oct 29, 2024	2.860	2.900	2.720	2.850	3,162,815	+0.07(+2.52%)
Oct 28, 2024	2.600	2.910	2.560	2.780	3,986,639	+0.23(+9.02%)
Oct 25, 2024	2.540	2.640	2.500	2.550	1,981,037	+0.05(+2.00%)
Oct 24, 2024	2.490	2.560	2.470	2.500	1,384,082	+0.01(+0.40%)
Oct 23, 2024	2.600	2.635	2.430	2.490	1,832,007	-0.11(-4.23%)
Oct 22, 2024	2.550	2.655	2.540	2.600	2,021,365	+0.04(+1.56%)
Oct 21, 2024	2.540	2.560	2.450	2.560	1,906,234	+0.00(+0.00%)
Oct 18, 2024	2.590	2.650	2.515	2.560	1,627,554	+0.00(+0.00%)
Oct 17, 2024	2.650	2.700	2.550	2.560	2,106,287	-0.03(-1.16%)
Oct 16, 2024	2.530	2.610	2.510	2.590	1,583,532	+0.08(+3.19%)
Oct 15, 2024	2.550	2.650	2.480	2.510	1,606,217	-0.01(-0.40%)
Oct 14, 2024	2.550	2.575	2.485	2.520	1,494,033	-0.03(-1.18%)
Oct 11, 2024	2.380	2.630	2.380	2.550	2,080,417	+0.14(+5.81%)
Oct 10, 2024	2.430	2.445	2.360	2.410	1,178,187	-0.07(-2.82%)
Oct 09, 2024	2.370	2.500	2.340	2.480	1,624,961	+0.11(+4.64%)
Oct 08, 2024	2.410	2.419	2.350	2.370	1,050,239	-0.05(-2.07%)
Oct 07, 2024	2.440	2.500	2.370	2.420	1,663,630	-0.02(-0.82%)
Oct 04, 2024	2.490	2.516	2.370	2.440	1,615,043	+0.05(+2.09%)
Oct 03, 2024	2.440	2.470	2.350	2.390	1,946,986	-0.09(-3.63%)
Oct 02, 2024	2.320	2.520	2.300	2.480	2,880,321	+0.18(+7.83%)
Oct 01, 2024	2.420	2.470	2.280	2.300	2,385,821	-0.15(-6.12%)
Sep 30, 2024	2.580	2.630	2.425	2.450	2,298,540	-0.13(-5.04%)
Sep 27, 2024	2.510	2.700	2.510	2.580	5,246,376	+0.14(+5.74%)
Sep 26, 2024	2.280	2.500	2.275	2.440	4,104,133	+0.24(+10.91%)
Sep 25, 2024	2.230	2.280	2.190	2.200	1,411,532	-0.04(-1.79%)
Sep 24, 2024	2.170	2.280	2.140	2.240	2,652,006	+0.06(+2.75%)
Sep 23, 2024	2.250	2.360	2.170	2.180	2,791,024	-0.05(-2.24%)
Sep 20, 2024	2.370	2.375	2.220	2.230	3,792,749	-0.17(-7.08%)
Sep 19, 2024	2.400	2.420	2.310	2.400	2,002,372	+0.11(+5.03%)
Sep 18, 2024	2.350	2.480	2.250	2.285	3,406,166	-0.02(-1.08%)
Sep 17, 2024	2.410	2.490	2.231	2.310	4,709,165	-0.23(-9.06%)
Sep 16, 2024	2.530	2.580	2.460	2.540	2,494,282	-0.02(-0.78%)
Sep 13, 2024	2.360	2.560	2.360	2.560	2,755,296	+0.24(+10.34%)
Sep 12, 2024	2.450	2.470	2.300	2.320	2,081,847	-0.15(-6.07%)
Sep 11, 2024	2.320	2.500	2.240	2.470	2,548,886	+0.17(+7.39%)
Sep 10, 2024	2.260	2.315	2.220	2.300	1,923,634	+0.03(+1.32%)
Sep 09, 2024	2.370	2.420	2.270	2.270	2,971,243	-0.06(-2.58%)
Sep 06, 2024	2.430	2.450	2.320	2.330	3,504,610	-0.10(-4.12%)
Sep 05, 2024	2.490	2.525	2.400	2.430	2,428,397	-0.09(-3.57%)
Sep 04, 2024	2.550	2.630	2.380	2.520	5,104,694	-0.06(-2.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.