ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Navitas Semiconductor Corporation - Common Stock (NQ:NVTS)

7.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 7.200 7.370 7.105 7.140 8,492,758 -0.10(-1.38%)
Dec 30, 2025 7.260 7.500 7.220 7.240 8,122,953 +0.03(+0.42%)
Dec 29, 2025 7.190 7.463 7.150 7.210 8,652,271 -0.19(-2.57%)
Dec 26, 2025 7.650 7.650 7.290 7.400 7,684,453 -0.26(-3.39%)
Dec 24, 2025 7.630 7.740 7.510 7.660 4,531,438 +0.00(+0.00%)
Dec 23, 2025 7.705 7.930 7.600 7.660 7,266,181 -0.24(-3.04%)
Dec 22, 2025 8.060 8.130 7.820 7.900 11,101,521 +0.09(+1.15%)
Dec 19, 2025 7.450 7.920 7.390 7.810 20,343,020 +0.44(+5.97%)
Dec 18, 2025 7.740 8.020 7.330 7.370 12,035,922 -0.01(-0.14%)
Dec 17, 2025 7.860 7.980 7.330 7.380 12,161,735 -0.45(-5.75%)
Dec 16, 2025 7.800 8.150 7.720 7.830 10,699,880 -0.13(-1.63%)
Dec 15, 2025 8.750 8.750 7.940 7.960 18,812,392 -0.63(-7.33%)
Dec 12, 2025 9.100 9.310 8.450 8.590 14,325,901 -0.59(-6.43%)
Dec 11, 2025 8.810 9.390 8.550 9.180 15,357,097 +0.06(+0.66%)
Dec 10, 2025 9.030 9.420 8.680 9.120 13,831,066 -0.05(-0.55%)
Dec 09, 2025 9.300 9.480 9.000 9.170 19,368,960 -0.43(-4.48%)
Dec 08, 2025 9.860 10.24 9.430 9.600 24,889,430 +0.12(+1.27%)
Dec 05, 2025 9.450 9.710 9.220 9.480 12,564,265 +0.03(+0.32%)
Dec 04, 2025 8.600 9.560 8.465 9.450 19,012,632 +0.76(+8.75%)
Dec 03, 2025 8.360 8.760 8.010 8.690 13,406,160 +0.37(+4.45%)
Dec 02, 2025 8.350 8.590 8.270 8.320 16,020,379 +0.02(+0.24%)
Dec 01, 2025 8.430 8.755 8.270 8.300 13,936,548 -0.44(-5.03%)
Nov 28, 2025 8.530 9.100 8.470 8.740 13,626,404 +0.40(+4.80%)
Nov 26, 2025 8.350 8.650 8.200 8.340 20,735,988 +0.31(+3.86%)
Nov 25, 2025 8.040 8.150 7.570 8.030 13,557,794 -0.26(-3.14%)
Nov 24, 2025 7.670 8.315 7.570 8.290 21,059,368 +0.73(+9.66%)
Nov 21, 2025 7.450 7.790 6.850 7.560 25,305,324 +0.01(+0.13%)
Nov 20, 2025 8.490 8.640 7.500 7.550 32,790,594 -0.17(-2.20%)
Nov 19, 2025 7.770 8.240 7.550 7.720 17,627,116 -0.06(-0.77%)
Nov 18, 2025 7.595 8.080 7.520 7.780 16,332,720 +0.05(+0.65%)
Nov 17, 2025 7.950 8.330 7.520 7.730 17,149,716 -0.38(-4.69%)
Nov 14, 2025 7.500 8.450 7.440 8.110 22,620,020 +0.20(+2.53%)
Nov 13, 2025 8.375 8.415 7.775 7.910 18,883,732 -0.73(-8.45%)
Nov 12, 2025 9.270 9.315 8.520 8.640 19,220,936 -0.48(-5.26%)
Nov 11, 2025 9.470 9.940 8.920 9.120 34,370,404 -0.48(-5.00%)
Nov 10, 2025 8.400 9.720 8.350 9.600 45,465,452 +1.76(+22.45%)
Nov 07, 2025 7.790 8.030 7.180 7.840 49,140,452 -1.00(-11.26%)
Nov 06, 2025 9.830 9.844 8.820 8.835 23,253,940 -1.02(-10.40%)
Nov 05, 2025 10.56 10.69 9.620 9.860 29,050,752 -0.60(-5.74%)
Nov 04, 2025 10.26 11.58 10.21 10.46 37,557,072 -1.79(-14.61%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.