Navitas Semiconductor Corporation

NVTS · NASDAQ

Prices in USD

Historical prices

Navitas Semiconductor Corporation (NVTS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 6, 20268.428.678.098.618.6113,664,900
Nov 5, 20268.758.877.477.867.8621,959,500
Nov 4, 20269.379.568.529.339.3328,556,900
Nov 3, 20268.268.958.208.568.5619,638,800
Nov 2, 20268.588.757.917.937.9311,681,900
Oct 30, 20268.508.738.128.488.4814,813,900
Oct 29, 20269.099.408.949.209.207,645,600
Oct 28, 20269.409.409.059.369.369,627,700
Oct 27, 20268.639.448.559.359.3516,666,400
Oct 26, 20268.358.608.138.408.409,390,000
Oct 23, 20268.458.608.298.388.389,151,900
Oct 22, 20268.658.868.358.498.4911,405,100
Oct 21, 20269.059.278.879.169.1611,937,100
Oct 20, 20268.388.948.288.748.748,757,300
Oct 19, 20268.848.938.578.638.6311,256,100
Oct 16, 20268.989.068.288.348.3418,513,700
Oct 15, 20268.899.388.679.239.2323,446,000
Oct 14, 20269.9710.009.249.369.3621,458,600
Oct 13, 202610.0010.569.9010.4510.4519,795,300
Oct 12, 202610.5310.579.809.999.9921,372,000
Oct 9, 202611.2111.2910.5910.7810.7813,068,100
Oct 8, 202611.0711.1910.6510.9310.9313,839,900
Oct 7, 202611.6711.7311.1211.3011.3018,375,100
Oct 6, 202612.5212.7511.9611.9711.9711,980,600
Oct 5, 202612.2912.3611.7812.3412.3417,307,400