Navitas Semiconductor Corporation

NVTS · NASDAQ

Prices in USD

Historical prices

Navitas Semiconductor Corporation (NVTS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 23, 202611.9712.8011.7612.0312.0312,691,800
Jul 22, 202612.3713.2312.2912.6712.6712,894,300
Jul 21, 202612.0512.8611.9512.8312.8312,369,700
Jul 20, 202611.6512.2811.5211.5411.5411,290,400
Jul 17, 202611.2012.0710.7411.4611.4613,266,900
Jul 16, 202612.6512.8711.5711.7611.7615,055,200
Jul 15, 202613.1713.6012.5713.2713.2713,992,600
Jul 14, 202613.6813.7312.7913.0913.0910,144,800
Jul 13, 202613.0113.1412.5812.8712.8712,117,100
Jul 10, 202613.5613.7913.1713.4713.4711,144,200
Jul 9, 202614.0614.5313.8414.1814.1815,730,700
Jul 8, 202613.4013.5012.6613.3613.3619,215,900
Jul 7, 202614.2614.5913.5113.9913.9916,967,800
Jul 6, 202614.7816.1214.6315.2315.2314,123,200
Jul 2, 202616.4216.6014.0314.4614.4629,369,100
Jul 1, 202617.3517.5016.4616.5316.5315,237,400
Jun 30, 202617.5018.2817.3617.9217.9215,078,700
Jun 29, 202617.3418.1516.5517.7417.7417,584,700
Jun 26, 202617.0517.7216.8117.3017.3024,372,300
Jun 25, 202619.5019.5717.2217.7017.7021,644,400
Jun 24, 202621.0821.1317.4218.3218.3234,334,400
Jun 23, 202621.6723.6921.0121.4021.4020,910,700
Jun 22, 202624.4724.6623.0023.7023.7026,713,800
Jun 18, 202623.6224.2322.9224.0224.0223,356,600
Jun 17, 202622.9223.6322.3022.3422.3420,123,800