Navitas Semiconductor Corporation

NVTS · NASDAQ

Prices in USD

Historical prices

Navitas Semiconductor Corporation (NVTS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 16, 20257.808.157.727.837.8310,740,400
Dec 15, 20258.758.757.947.967.9618,871,200
Dec 12, 20259.109.318.458.598.5914,325,900
Dec 11, 20258.819.398.559.189.1815,489,000
Dec 10, 20259.049.428.689.129.1213,950,400
Dec 9, 20259.309.489.009.179.1719,417,900
Dec 8, 20259.8610.249.439.609.6024,950,900
Dec 5, 20259.459.719.229.489.4812,564,300
Dec 4, 20258.609.568.479.459.4519,073,000
Dec 3, 20258.368.768.018.698.6913,469,500
Dec 2, 20258.358.598.278.328.3216,078,400
Dec 1, 20258.438.768.278.308.3013,999,600
Nov 28, 20258.539.108.478.748.7413,626,300
Nov 26, 20258.358.658.208.348.3420,736,000
Nov 25, 20258.048.157.578.038.0313,604,500
Nov 24, 20257.678.327.578.298.2921,113,200
Nov 21, 20257.457.796.857.567.5625,305,300
Nov 20, 20258.498.647.507.557.5532,886,300
Nov 19, 20257.778.247.557.727.7218,043,500
Nov 18, 20257.608.087.527.787.7816,383,600
Nov 17, 20257.958.337.527.737.7317,269,100
Nov 14, 20257.508.457.448.118.1122,620,000
Nov 13, 20258.388.457.787.917.9118,979,000
Nov 12, 20259.279.328.528.648.6419,370,000
Nov 11, 20259.479.948.929.129.1234,447,600