Navitas Semiconductor Corporation NVTS
NASDAQ · United States · Electronic Technology
$11.58-0.04 (-0.30%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11.61 | -1.02% | $11.78 | $12.58 | $11.47 | 20.92M |
| 2026-09-29 | $11.73 | 0.00% | $12.81 | $12.90 | $11.67 | 35.62M |
| 2026-09-28 | $11.73 | -3.85% | $12.10 | $12.18 | $11.60 | 20.60M |
| 2026-09-25 | $12.20 | +3.04% | $11.92 | $12.44 | $11.79 | 9.90M |
| 2026-09-24 | $11.84 | 0.00% | $11.47 | $11.86 | $11.43 | 7.96M |
| 2026-09-23 | $11.84 | -4.98% | $12.38 | $12.46 | $11.77 | 8.73M |
| 2026-09-22 | $12.46 | +2.47% | $11.97 | $12.52 | $11.91 | 11.94M |
| 2026-09-21 | $12.16 | +6.39% | $11.99 | $12.35 | $11.85 | 11.67M |
| 2026-09-18 | $11.43 | +2.60% | $11.40 | $11.52 | $11.07 | 21.33M |
| 2026-09-17 | $11.14 | +6.30% | $10.97 | $11.30 | $10.80 | 10.73M |
| 2026-09-16 | $10.48 | -3.05% | $11.00 | $11.13 | $10.27 | 14.18M |
| 2026-09-15 | $10.81 | -0.73% | $10.90 | $11.08 | $10.61 | 9.77M |
| 2026-09-14 | $10.89 | -6.36% | $10.65 | $11.16 | $10.55 | 10.96M |
| 2026-09-11 | $11.63 | +4.30% | $11.29 | $11.85 | $11.25 | 6.99M |
| 2026-09-10 | $11.15 | -3.88% | $11.19 | $11.53 | $11.14 | 7.90M |
| 2026-09-09 | $11.60 | -3.33% | $11.94 | $12.17 | $11.51 | 8.18M |
| 2026-09-08 | $12.00 | +1.69% | $12.19 | $12.63 | $11.98 | 13.65M |
| 2026-09-04 | $11.80 | +6.31% | $11.21 | $11.88 | $11.17 | 12.16M |
| 2026-09-03 | $11.10 | -0.98% | $11.11 | $11.39 | $10.93 | 12.14M |
| 2026-09-02 | $11.21 | +2.47% | $10.86 | $11.35 | $10.84 | 7.35M |
| 2026-09-01 | $10.94 | -5.61% | $11.10 | $11.24 | $10.80 | 9.94M |
| 2026-08-31 | $11.59 | +0.87% | $11.45 | $11.66 | $11.30 | 9.96M |
| 2026-08-28 | $11.49 | -8.15% | $12.44 | $12.45 | $11.28 | 17.60M |
| 2026-08-27 | $12.51 | -1.26% | $13.18 | $13.24 | $12.46 | 11.35M |
| 2026-08-26 | $12.67 | +1.85% | $12.60 | $12.96 | $12.34 | 14.97M |
| 2026-08-25 | $12.44 | +1.72% | $13.10 | $13.44 | $12.37 | 17.77M |
| 2026-08-24 | $12.23 | -5.71% | $12.59 | $12.63 | $12.14 | 9.67M |
| 2026-08-21 | $12.97 | 0.00% | $13.19 | $13.43 | $12.77 | 14.35M |
| 2026-08-20 | $12.97 | +1.09% | $12.89 | $13.08 | $12.50 | 8.58M |
| 2026-08-19 | $12.83 | -2.58% | $13.30 | $13.47 | $12.41 | 11.46M |
| 2026-08-18 | $13.17 | -9.67% | $13.74 | $14.06 | $12.95 | 16.11M |
| 2026-08-17 | $14.58 | +0.90% | $14.94 | $14.95 | $14.15 | 14.60M |
| 2026-08-14 | $14.45 | +5.78% | $13.77 | $14.73 | $13.72 | 16.58M |
| 2026-08-13 | $13.66 | -1.94% | $13.77 | $14.35 | $13.61 | 12.03M |
| 2026-08-12 | $13.93 | +2.43% | $14.34 | $14.53 | $13.82 | 13.36M |
| 2026-08-11 | $13.60 | +3.26% | $13.62 | $13.70 | $12.95 | 9.62M |
| 2026-08-10 | $13.17 | -5.18% | $14.17 | $14.28 | $13.16 | 13.16M |
| 2026-08-07 | $13.89 | +12.02% | $12.86 | $14.06 | $12.81 | 17.96M |
| 2026-08-06 | $12.40 | +0.40% | $11.88 | $13.26 | $11.76 | 11.28M |
| 2026-08-05 | $12.35 | -2.68% | $12.27 | $12.96 | $12.20 | 11.59M |
| 2026-08-04 | $12.69 | +10.16% | $12.35 | $12.85 | $12.06 | 12.99M |
| 2026-08-03 | $11.52 | +6.08% | $10.47 | $11.88 | $10.32 | 16.72M |
| 2026-07-31 | $10.86 | -1.36% | $11.62 | $11.76 | $10.60 | 13.10M |
| 2026-07-30 | $11.01 | +13.10% | $10.46 | $11.22 | $10.40 | 16.91M |
| 2026-07-29 | $9.73 | -2.75% | $9.86 | $11.04 | $9.72 | 21.95M |
| 2026-07-28 | $10.01 | -12.27% | $10.20 | $10.39 | $9.43 | 28.81M |
| 2026-07-27 | $11.41 | +4.49% | $11.27 | $11.74 | $10.82 | 22.20M |
| 2026-07-24 | $10.92 | -9.23% | $12.08 | $12.08 | $10.90 | 13.68M |
| 2026-07-23 | $12.03 | -5.05% | $11.97 | $12.80 | $11.76 | 12.69M |
| 2026-07-22 | $12.67 | -1.21% | $12.37 | $13.23 | $12.29 | 12.89M |
| 2026-07-21 | $12.82 | +11.14% | $12.05 | $12.86 | $11.95 | 12.37M |
| 2026-07-20 | $11.54 | +0.70% | $11.65 | $12.27 | $11.52 | 11.29M |
| 2026-07-17 | $11.46 | -2.51% | $11.20 | $12.06 | $10.74 | 13.27M |
| 2026-07-16 | $11.76 | -11.42% | $12.65 | $12.87 | $11.57 | 15.06M |
| 2026-07-15 | $13.27 | +1.38% | $13.17 | $13.60 | $12.57 | 13.99M |
| 2026-07-14 | $13.09 | +1.71% | $13.68 | $13.73 | $12.79 | 10.14M |
| 2026-07-13 | $12.87 | -4.45% | $13.01 | $13.14 | $12.58 | 12.12M |
| 2026-07-10 | $13.47 | -5.01% | $13.56 | $13.79 | $13.17 | 11.14M |
| 2026-07-09 | $14.18 | +6.14% | $14.06 | $14.52 | $13.84 | 15.73M |
| 2026-07-08 | $13.36 | -4.50% | $13.40 | $13.49 | $12.66 | 19.22M |
| 2026-07-07 | $13.99 | -8.14% | $14.26 | $14.59 | $13.51 | 16.97M |
| 2026-07-06 | $15.23 | +5.33% | $14.78 | $16.12 | $14.63 | 14.12M |
| 2026-07-02 | $14.46 | -12.52% | $16.42 | $16.60 | $14.03 | 29.37M |
| 2026-07-01 | $16.53 | -7.76% | $17.35 | $17.50 | $16.46 | 15.24M |
| 2026-06-30 | $17.92 | +1.01% | $17.50 | $18.28 | $17.36 | 15.08M |
| 2026-06-29 | $17.74 | +2.54% | $17.34 | $18.15 | $16.55 | 17.58M |
| 2026-06-26 | $17.30 | -2.26% | $17.05 | $17.72 | $16.81 | 24.37M |
| 2026-06-25 | $17.70 | -3.38% | $19.50 | $19.57 | $17.22 | 21.64M |
| 2026-06-24 | $18.32 | -14.39% | $21.08 | $21.13 | $17.42 | 34.33M |
| 2026-06-23 | $21.40 | -9.70% | $21.67 | $23.69 | $21.01 | 20.91M |
| 2026-06-22 | $23.70 | -1.33% | $24.47 | $24.66 | $23.00 | 26.71M |
| 2026-06-18 | $24.02 | +7.52% | $23.61 | $24.23 | $22.92 | 23.36M |
| 2026-06-17 | $22.34 | +1.13% | $22.92 | $23.63 | $22.30 | 20.12M |
| 2026-06-16 | $22.09 | -6.91% | $23.11 | $23.79 | $21.90 | 22.05M |
| 2026-06-15 | $23.73 | +1.45% | $25.15 | $26.18 | $22.96 | 35.94M |
| 2026-06-12 | $23.39 | +5.31% | $22.00 | $24.58 | $21.85 | 28.74M |
| 2026-06-11 | $22.21 | +8.34% | $20.78 | $22.35 | $20.27 | 23.32M |
| 2026-06-10 | $20.50 | -10.28% | $22.12 | $22.97 | $20.41 | 30.06M |
| 2026-06-09 | $22.85 | -6.66% | $24.50 | $25.00 | $20.70 | 42.84M |
| 2026-06-08 | $24.48 | -2.39% | $26.19 | $26.43 | $23.96 | 28.98M |
| 2026-06-05 | $25.08 | -18.23% | $29.11 | $29.40 | $24.38 | 36.74M |
| 2026-06-04 | $30.67 | -0.55% | $28.73 | $31.55 | $28.20 | 41.22M |
| 2026-06-03 | $30.84 | +19.26% | $30.65 | $34.17 | $29.70 | 112.30M |
| 2026-06-02 | $25.86 | +4.02% | $26.52 | $27.84 | $25.53 | 25.59M |
| 2026-06-01 | $24.86 | -6.54% | $25.43 | $25.52 | $23.59 | 25.02M |
| 2026-05-29 | $26.60 | -6.70% | $28.75 | $28.80 | $26.08 | 23.15M |
| 2026-05-28 | $28.51 | -1.28% | $29.14 | $29.80 | $27.73 | 21.23M |
| 2026-05-27 | $28.88 | -9.15% | $31.81 | $31.94 | $28.36 | 36.17M |
| 2026-05-26 | $31.79 | +8.68% | $31.35 | $33.82 | $30.60 | 50.09M |
| 2026-05-22 | $29.25 | +19.98% | $24.61 | $29.50 | $24.41 | 51.18M |