Navitas Semiconductor Corporation

NVTS · NasdaqGM

Prices in USD

Historical prices

Navitas Semiconductor Corporation (NVTS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 2, 20268.559.608.539.559.5514,669,500
Feb 27, 20269.119.188.589.009.0018,786,500
Feb 26, 20269.8210.239.359.519.5121,190,400
Feb 25, 20268.6710.508.609.889.8850,713,700
Feb 24, 20268.068.568.018.268.2619,982,100
Feb 23, 20267.808.257.768.128.1212,727,000
Feb 20, 20267.908.197.717.887.8813,292,800
Feb 19, 20267.958.137.838.088.0812,399,100
Feb 18, 20268.268.377.928.098.0910,341,800
Feb 17, 20268.158.407.828.228.2213,935,000
Feb 13, 20268.388.718.168.308.3015,468,500
Feb 12, 20268.818.958.258.378.3717,309,700
Feb 11, 20269.079.178.478.768.7617,067,400
Feb 10, 20269.119.188.758.798.7925,120,600
Feb 9, 20268.659.288.559.229.2218,862,000
Feb 6, 20267.799.077.688.868.8627,434,900
Feb 5, 20267.867.987.357.437.4316,380,100
Feb 4, 20269.029.117.798.208.2019,671,800
Feb 3, 20268.929.098.489.059.0521,467,900
Feb 2, 20268.598.868.468.628.6214,890,200
Jan 30, 20269.239.458.498.588.5816,660,300
Jan 29, 20269.879.918.979.469.4625,713,600
Jan 28, 20269.9910.429.8410.1910.1927,286,900
Jan 27, 20269.429.689.159.569.5622,800,600
Jan 26, 202610.2110.239.379.389.3816,400,000