Navitas Semiconductor Corporation

NVTS · NasdaqGM

Prices in USD

Historical prices

Navitas Semiconductor Corporation (NVTS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Apr 7, 20268.668.758.288.578.579,875,800
Apr 6, 20268.799.058.638.848.849,496,400
Apr 2, 20268.128.998.058.808.8011,407,400
Apr 1, 20269.009.268.438.548.5419,688,700
Mar 31, 20268.188.817.948.778.7724,923,100
Mar 30, 20268.588.647.667.837.8325,616,400
Mar 27, 20268.838.858.178.288.2821,885,800
Mar 26, 20269.169.218.859.029.0217,173,800
Mar 25, 20269.6010.009.359.489.4813,712,200
Mar 24, 20268.929.418.879.289.2813,854,600
Mar 23, 20269.089.338.869.189.1818,633,100
Mar 20, 20268.959.208.508.758.7520,429,600
Mar 19, 20268.719.268.489.179.1718,457,500
Mar 18, 20269.679.699.059.069.0622,972,400
Mar 17, 202610.6310.759.779.829.8225,005,900
Mar 16, 202610.7711.6310.2310.4910.4944,981,900
Mar 13, 202610.4310.829.9110.1010.1021,758,400
Mar 12, 202610.4210.889.889.989.9828,041,300
Mar 11, 20268.7210.888.7210.8410.8455,663,300
Mar 10, 20268.458.838.338.688.6815,845,800
Mar 9, 20268.048.457.728.388.3815,154,600
Mar 6, 20268.698.938.088.208.2015,268,000
Mar 5, 20269.019.448.558.968.9612,638,700
Mar 4, 20269.169.458.809.229.2212,746,900
Mar 3, 20268.959.238.688.908.9019,142,900