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)

8.050 -0.250 (-3.01%)
Streaming Delayed Price Updated: 12:19 PM EST, Feb 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 13, 2026 8.380 8.705 8.160 8.300 15,468,508 -0.07(-0.84%)
Feb 12, 2026 8.810 8.945 8.250 8.370 17,283,652 -0.39(-4.45%)
Feb 11, 2026 9.070 9.165 8.470 8.760 17,042,428 -0.03(-0.34%)
Feb 10, 2026 9.110 9.180 8.750 8.790 25,093,164 -0.43(-4.66%)
Feb 09, 2026 8.650 9.280 8.550 9.220 18,826,536 +0.36(+4.06%)
Feb 06, 2026 7.780 9.070 7.680 8.860 27,434,900 +1.43(+19.25%)
Feb 05, 2026 7.860 7.980 7.350 7.430 16,231,790 -0.77(-9.39%)
Feb 04, 2026 9.020 9.108 7.790 8.200 19,631,488 -0.85(-9.39%)
Feb 03, 2026 8.920 9.090 8.480 9.050 21,435,046 +0.43(+4.99%)
Feb 02, 2026 8.590 8.860 8.460 8.620 14,833,935 +0.04(+0.47%)
Jan 30, 2026 9.230 9.450 8.490 8.580 16,660,352 -0.88(-9.30%)
Jan 29, 2026 9.870 9.910 8.970 9.460 25,671,906 -0.73(-7.16%)
Jan 28, 2026 9.990 10.42 9.840 10.19 27,214,168 +0.63(+6.59%)
Jan 27, 2026 9.410 9.680 9.145 9.560 22,721,032 +0.18(+1.92%)
Jan 26, 2026 10.21 10.23 9.370 9.380 16,320,233 -0.79(-7.77%)
Jan 23, 2026 11.14 11.18 10.00 10.17 29,014,048 -1.12(-9.92%)
Jan 22, 2026 10.00 11.39 9.995 11.29 37,281,708 +1.53(+15.68%)
Jan 21, 2026 10.19 10.37 9.255 9.760 18,440,140 -0.10(-1.01%)
Jan 20, 2026 10.29 10.60 9.760 9.860 25,702,720 -1.05(-9.62%)
Jan 16, 2026 10.23 11.15 10.22 10.91 28,794,836 +0.91(+9.10%)
Jan 15, 2026 10.22 10.64 10.00 10.00 32,615,400 -0.04(-0.40%)
Jan 14, 2026 9.410 10.06 9.030 10.04 31,196,054 +0.58(+6.19%)
Jan 13, 2026 10.83 11.00 9.300 9.455 32,316,034 -0.97(-9.35%)
Jan 12, 2026 10.00 10.55 9.550 10.43 28,020,512 +0.36(+3.57%)
Jan 09, 2026 10.25 10.40 9.755 10.07 23,796,504 +0.01(+0.10%)
Jan 08, 2026 10.12 10.57 9.815 10.06 27,244,676 -0.25(-2.42%)
Jan 07, 2026 10.03 10.34 9.640 10.31 37,176,760 +0.12(+1.18%)
Jan 06, 2026 9.020 10.22 9.010 10.19 61,298,568 +1.14(+12.60%)
Jan 05, 2026 8.690 9.135 8.520 9.050 41,256,448 +0.67(+8.00%)
Jan 02, 2026 7.500 8.425 7.490 8.380 34,901,644 +1.24(+17.37%)
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%)
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.