About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Navitas Semiconductor Corporation - Common Stock (NQ:NVTS)

8.380 +1.240 (+17.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 2, 2026 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 (%)
Jan 02, 2026 7.500 8.425 7.490 8.380 34,772,916 +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%)
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.
© 2025 FinancialContent. All rights reserved.