Navitas Semiconductor Corp (NVTS) Historical Stock Data
4.10 ↓0.59 (-12.58%)
As of May 10, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NVTS is down -0.10% a day on average. There have been 14 days where Navitas Semiconductor Corp closed green and 16 days where NVTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.19 | 4.10 | ↓$0.09 (-2.15%) | 4.00 | 4.46 | 5.58M |
| 2024-05-09 | 4.55 | 4.69 | ↑$0.14 (3.08%) | 4.43 | 4.73 | 2.84M |
| 2024-05-08 | 4.60 | 4.58 | ↓$0.02 (-0.43%) | 4.51 | 4.67 | 2.08M |
| 2024-05-07 | 4.82 | 4.69 | ↓$0.13 (-2.70%) | 4.63 | 4.83 | 1.56M |
| 2024-05-06 | 4.78 | 4.80 | ↑$0.02 (0.42%) | 4.71 | 4.85 | 1.66M |
| 2024-05-03 | 4.48 | 4.65 | ↑$0.17 (3.79%) | 4.36 | 4.66 | 2.70M |
| 2024-05-02 | 4.38 | 4.34 | ↓$0.04 (-0.91%) | 4.21 | 4.41 | 1.62M |
| 2024-05-01 | 4.26 | 4.27 | ↑$0.01 (0.23%) | 4.16 | 4.48 | 1.99M |
| 2024-04-30 | 4.40 | 4.33 | ↓$0.07 (-1.59%) | 4.22 | 4.42 | 2.24M |
| 2024-04-29 | 4.53 | 4.45 | ↓$0.08 (-1.77%) | 4.41 | 4.64 | 2.05M |
| 2024-04-26 | 4.13 | 4.46 | ↑$0.33 (7.99%) | 4.10 | 4.54 | 2.38M |
| 2024-04-25 | 4.05 | 4.14 | ↑$0.09 (2.22%) | 3.92 | 4.17 | 2.04M |
| 2024-04-24 | 3.88 | 4.13 | ↑$0.25 (6.44%) | 3.85 | 4.20 | 3.11M |
| 2024-04-23 | 3.66 | 3.79 | ↑$0.13 (3.55%) | 3.63 | 3.85 | 2.23M |
| 2024-04-22 | 3.71 | 3.67 | ↓$0.04 (-1.08%) | 3.54 | 3.71 | 2.74M |
| 2024-04-19 | 3.83 | 3.64 | ↓$0.19 (-4.96%) | 3.63 | 3.86 | 3.10M |
| 2024-04-18 | 3.90 | 3.86 | ↓$0.04 (-1.03%) | 3.82 | 4.01 | 1.70M |
| 2024-04-17 | 4.09 | 3.90 | ↓$0.19 (-4.65%) | 3.90 | 4.20 | 1.83M |
| 2024-04-16 | 4.12 | 4.07 | ↓$0.05 (-1.21%) | 3.94 | 4.14 | 1.97M |
| 2024-04-15 | 4.33 | 4.19 | ↓$0.14 (-3.23%) | 3.80 | 4.33 | 4.61M |
| 2024-04-12 | 4.33 | 4.32 | ↓$0.01 (-0.23%) | 4.22 | 4.36 | 2.39M |
| 2024-04-11 | 4.35 | 4.37 | ↑$0.02 (0.46%) | 4.23 | 4.39 | 1.85M |
| 2024-04-10 | 4.51 | 4.31 | ↓$0.20 (-4.43%) | 4.29 | 4.54 | 3.32M |
| 2024-04-09 | 4.65 | 4.70 | ↑$0.05 (1.08%) | 4.58 | 4.81 | 2.21M |
| 2024-04-08 | 4.46 | 4.58 | ↑$0.12 (2.69%) | 4.46 | 4.64 | 2.12M |
| 2024-04-05 | 4.55 | 4.58 | ↑$0.03 (0.66%) | 4.45 | 4.62 | 1.60M |
| 2024-04-04 | 4.72 | 4.52 | ↓$0.20 (-4.24%) | 4.48 | 4.82 | 1.59M |
| 2024-04-03 | 4.60 | 4.62 | ↑$0.02 (0.43%) | 4.41 | 4.64 | 2.26M |
| 2024-04-02 | 4.73 | 4.65 | ↓$0.08 (-1.69%) | 4.58 | 4.77 | 2.17M |
| 2024-04-01 | 4.85 | 4.86 | ↑$0.01 (0.21%) | 4.61 | 4.88 | 3.06M |
Create an account or log in to view more rows.
$NVTS take us to the moon
lets goooooo
$NVTS Bearish..
$NVTS let’s buy NOW!!!
$NVTS the time is near
$NVTS get over the hump
$NVTS who else excited??
$NVTS watch this fly!!!!
$NVTS never selling
$NVTS The squeeze is coming
$NVTS Bears go home!