Navitas Semiconductor Corp (NVTS) Historical Stock Data
4.46 ↑0.32 (7.73%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NVTS is down -0.05% a day on average. There have been 15 days where Navitas Semiconductor Corp closed green and 15 days where NVTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-28 | 4.60 | 4.77 | ↑$0.17 (3.70%) | 4.59 | 4.92 | 3.18M |
| 2024-03-27 | 4.37 | 4.58 | ↑$0.21 (4.81%) | 4.37 | 4.65 | 3.19M |
| 2024-03-26 | 4.53 | 4.29 | ↓$0.24 (-5.30%) | 4.27 | 4.64 | 3.41M |
| 2024-03-25 | 4.23 | 4.43 | ↑$0.20 (4.73%) | 4.16 | 4.50 | 2.54M |
| 2024-03-22 | 4.48 | 4.27 | ↓$0.21 (-4.69%) | 4.25 | 4.48 | 4.73M |
| 2024-03-21 | 4.79 | 4.46 | ↓$0.33 (-6.89%) | 4.45 | 4.93 | 4.97M |
| 2024-03-20 | 4.75 | 4.70 | ↓$0.05 (-1.05%) | 4.47 | 4.85 | 3.56M |
| 2024-03-19 | 4.59 | 4.76 | ↑$0.17 (3.70%) | 4.52 | 4.84 | 3.46M |
| 2024-03-18 | 4.62 | 4.69 | ↑$0.07 (1.52%) | 4.48 | 4.72 | 4.12M |
| 2024-03-15 | 4.64 | 4.60 | ↓$0.04 (-0.86%) | 4.56 | 4.73 | 7.88M |
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!