Navitas Semiconductor Corp (NQ: NVTS )

4.485 -0.155 (-3.34%)
Streaming Delayed Price Updated: 3:35 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 4.760 4.890 4.620 4.640 674,496 -0.12(-2.52%)
Nov 30, 2022 4.280 4.760 4.230 4.760 1,608,339 +0.54(+12.80%)
Nov 29, 2022 4.210 4.350 4.170 4.220 609,898 +0.07(+1.69%)
Nov 28, 2022 4.400 4.445 4.145 4.150 587,373 -0.31(-6.95%)
Nov 25, 2022 4.610 4.618 4.440 4.460 423,288 -0.19(-4.09%)
Nov 23, 2022 4.460 4.715 4.450 4.650 559,779 +0.14(+3.10%)
Nov 22, 2022 4.520 4.520 4.367 4.510 595,061 +0.02(+0.45%)
Nov 21, 2022 4.060 4.515 4.060 4.490 1,325,710 -0.12(-2.60%)
Nov 18, 2022 4.370 4.620 4.300 4.610 1,582,334 -0.13(-2.74%)
Nov 17, 2022 4.820 4.950 4.710 4.740 795,608 -0.26(-5.20%)
Nov 16, 2022 5.350 5.350 4.920 5.000 1,252,798 -0.46(-8.42%)
Nov 15, 2022 5.480 5.670 5.301 5.460 1,487,756 +0.14(+2.63%)
Nov 14, 2022 4.820 5.540 4.650 5.320 2,779,447 +0.43(+8.79%)
Nov 11, 2022 4.350 4.930 4.280 4.890 1,881,154 +0.49(+11.14%)
Nov 10, 2022 4.300 4.579 4.290 4.400 2,087,242 +0.40(+10.00%)
Nov 09, 2022 4.400 4.410 3.970 4.000 1,495,922 -0.39(-8.88%)
Nov 08, 2022 4.160 4.610 4.080 4.390 1,646,967 +0.25(+6.04%)
Nov 07, 2022 4.200 4.245 4.065 4.140 1,395,169 -0.08(-1.78%)
Nov 04, 2022 4.220 4.270 4.030 4.215 885,028 +0.09(+2.31%)
Nov 03, 2022 4.100 4.165 3.955 4.120 981,906 +0.04(+0.98%)
Nov 02, 2022 4.220 4.400 4.080 4.080 908,963 -0.07(-1.69%)
Nov 01, 2022 4.320 4.430 4.150 4.150 855,726 -0.06(-1.43%)
Oct 31, 2022 4.200 4.290 4.020 4.210 1,395,770 -0.03(-0.71%)
Oct 28, 2022 4.100 4.250 4.090 4.240 779,299 +0.15(+3.67%)
Oct 27, 2022 4.580 4.645 4.090 4.090 1,583,354 -0.46(-10.11%)
Oct 26, 2022 4.360 4.685 4.350 4.550 1,012,222 +0.05(+1.11%)
Oct 25, 2022 4.360 4.555 4.268 4.500 1,128,079 +0.32(+7.66%)
Oct 24, 2022 4.250 4.260 4.050 4.180 790,090 -0.04(-0.95%)
Oct 21, 2022 4.150 4.270 4.021 4.220 1,026,755 +0.03(+0.72%)
Oct 20, 2022 4.000 4.270 4.000 4.190 988,909 +0.25(+6.35%)
Oct 19, 2022 4.100 4.110 3.880 3.940 1,029,357 -0.18(-4.37%)
Oct 18, 2022 4.290 4.400 4.000 4.120 987,047 -0.03(-0.72%)
Oct 17, 2022 4.240 4.395 4.135 4.150 793,706 +0.07(+1.72%)
Oct 14, 2022 4.340 4.420 4.060 4.080 845,816 -0.21(-4.90%)
Oct 13, 2022 3.950 4.460 3.840 4.290 1,183,841 +0.27(+6.72%)
Oct 12, 2022 4.250 4.260 4.000 4.020 1,774,724 -0.23(-5.41%)
Oct 11, 2022 4.250 4.350 4.000 4.250 1,112,149 -0.03(-0.70%)
Oct 10, 2022 4.800 4.800 4.270 4.280 1,247,493 -0.56(-11.57%)
Oct 07, 2022 5.190 5.230 4.810 4.840 1,709,023 -0.50(-9.36%)
Oct 06, 2022 5.620 5.910 5.310 5.340 1,409,510 -0.28(-4.98%)
Oct 05, 2022 5.280 5.710 5.150 5.620 848,954 +0.16(+2.93%)
Oct 04, 2022 5.270 5.620 5.270 5.460 1,646,279 +0.37(+7.27%)
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.