Navitas Semiconductor Corporation (NVTS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.685 | -14.2116182573 | 4.82 | 4.93 | 3.99 | 2603350 | 4.52091842 | CS |
| 4 | -0.065 | -1.54761904762 | 4.2 | 4.93 | 3.86 | 2091426 | 4.33899334 | CS |
| 12 | -0.395 | -8.71964679912 | 4.53 | 5.135 | 3.48 | 2423735 | 4.25447948 | CS |
| 26 | -2.165 | -34.3650793651 | 6.3 | 7.4 | 3.48 | 2778050 | 4.80207407 | CS |
| 52 | -5.435 | -56.7920585162 | 9.57 | 10.9 | 3.48 | 2384003 | 5.90332974 | CS |
| 156 | -9.845 | -70.4220314735 | 13.98 | 22.19 | 3.11 | 1844238 | 7.28401858 | CS |
| 260 | -9.845 | -70.4220314735 | 13.98 | 22.19 | 3.11 | 1844238 | 7.28401858 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 4.03 | -0.14 | -3.36 | 4.15 | 4.15 | 3.99 | 2018320 |
| 1721342100 | 4.17 | -0.38 | -8.35 | 4.62 | 4.65 | 4.115 | 2592035 |
| 1721255700 | 4.55 | -0.37 | -7.52 | 4.74 | 4.8099999 | 4.48 | 3016752 |
| 1721169300 | 4.92 | 0.11 | 2.29 | 4.86 | 4.93 | 4.715 | 3022909 |
| 1721082900 | 4.8099999 | 0.04 | 0.84 | 4.82 | 4.86 | 4.6849999 | 2116170 |
| 1720823700 | 4.7699999 | 0.2 | 4.38 | 4.67 | 4.785 | 4.616 | 2880913 |
| 1720737300 | 4.57 | 0.1 | 2.24 | 4.63 | 4.65 | 4.5112 | 2893470 |
| 1720650900 | 4.47 | 0.19 | 4.44 | 4.34 | 4.49 | 4.26 | 2745214 |
| 1720564500 | 4.28 | -0.11 | -2.51 | 4.44 | 4.49 | 4.205 | 1771486 |
| 1720478100 | 4.39 | 0.28 | 6.81 | 4.13 | 4.41 | 4.12 | 1709006 |
| 1720218900 | 4.11 | 0.08 | 1.99 | 4.05 | 4.15 | 4.04 | 1263463 |
| 1720040640 | 4.03 | 0.05 | 1.26 | 4.04 | 4.11 | 4.005 | 1140052 |
| 1719959700 | 3.98 | 0.07 | 1.79 | 3.9 | 4.0199999 | 3.89 | 1793957 |
| 1719873300 | 3.91 | -0.02 | -0.51 | 3.96 | 4.0199999 | 3.86 | 1728609 |
| 1719614100 | 3.93 | -0.04 | -0.88 | 4.07 | 4.1087999 | 3.865 | 4698778 |
| 1719527700 | 3.965 | 0 | 0.13 | 3.94 | 4.03 | 3.8818 | 1355571 |
| 1719441300 | 3.96 | 0.08 | 2.06 | 3.9 | 3.97 | 3.86 | 1345454 |
| 1719354900 | 3.88 | -0.12 | -3.00 | 4.04 | 4.04 | 3.86 | 2135481 |
| 1719268500 | 4 | -0.17 | -4.08 | 4.2 | 4.2836 | 3.97 | 1802382 |
| 1719009300 | 4.17 | 0.05 | 1.21 | 4.1 | 4.29 | 4.07 | 6596875 |
| 1718922900 | 4.12 | -0.1 | -2.37 | 4.21 | 4.22 | 4.065 | 2499224 |
| 1718750100 | 4.22 | -0.05 | -1.17 | 4.23 | 4.28 | 4.13 | 2052944 |
| 1718663700 | 4.2699999 | -0.12 | -2.73 | 4.33 | 4.38 | 4.12 | 2352066 |
| 1718404500 | 4.39 | -0.25 | -5.39 | 4.5599999 | 4.565 | 4.32 | 1837057 |
| 1718318100 | 4.64 | -0.21 | -4.33 | 4.87 | 4.8792 | 4.5355 | 2876916 |
| 1718231700 | 4.85 | 0.31 | 6.83 | 4.7 | 5.135 | 4.69 | 3832530 |
| 1718145300 | 4.54 | -0.01 | -0.22 | 4.44 | 4.5956 | 4.36 | 2173551 |
| 1718058900 | 4.55 | 0.1 | 2.25 | 4.41 | 4.5599999 | 4.26 | 2202885 |
| 1717799700 | 4.45 | -0.19 | -4.09 | 4.51 | 4.65 | 4.36 | 1953255 |
| 1717713300 | 4.64 | 0.07 | 1.53 | 4.64 | 4.65 | 4.41 | 2640187 |
| 1717626900 | 4.57 | 0.42 | 10.12 | 4.2 | 4.58 | 4.12 | 3306727 |
| 1717540500 | 4.15 | 0.04 | 0.97 | 4.1 | 4.17 | 4.0199999 | 2992101 |
| 1717454100 | 4.11 | 0.2 | 5.12 | 4.03 | 4.16 | 4 | 2906222 |
| 1717194900 | 3.91 | -0.04 | -1.01 | 4.03 | 4.135 | 3.81 | 2455208 |
| 1717108500 | 3.95 | 0.34 | 9.42 | 3.61 | 4.05 | 3.61 | 3595455 |
| 1717022100 | 3.61 | -0.02 | -0.55 | 3.6 | 3.62 | 3.48 | 2523561 |
| 1716935700 | 3.63 | -0.07 | -1.89 | 3.74 | 3.79 | 3.6 | 1767849 |
| 1716590100 | 3.7 | 0.09 | 2.49 | 3.67 | 3.72 | 3.62 | 1368767 |
| 1716503700 | 3.61 | -0.18 | -4.75 | 3.82 | 3.84 | 3.55 | 2496968 |
| 1716417300 | 3.79 | 0.04 | 1.07 | 3.75 | 3.95 | 3.745 | 2165631 |
| 1716330900 | 3.75 | -0.04 | -1.06 | 3.76 | 3.805 | 3.745 | 1406061 |
| 1716244500 | 3.79 | -0.03 | -0.79 | 3.81 | 3.87 | 3.76 | 1526348 |
| 1715985300 | 3.82 | -0.09 | -2.30 | 3.93 | 3.96 | 3.78 | 1803139 |
| 1715898900 | 3.91 | -0.06 | -1.51 | 4 | 4.0351 | 3.9 | 1846179 |
| 1715812500 | 3.97 | -0.03 | -0.75 | 4.0599999 | 4.11 | 3.88 | 2516185 |
| 1715726100 | 4 | 0.03 | 0.76 | 4.0199999 | 4.16 | 3.92 | 3545371 |
| 1715639700 | 3.97 | -0.13 | -3.17 | 4.0199999 | 4.12 | 3.875 | 3785534 |
| 1715380500 | 4.1 | -0.59 | -12.58 | 4.19 | 4.4648 | 4 | 5575689 |
| 1715294100 | 4.69 | 0.11 | 2.40 | 4.55 | 4.73 | 4.43 | 2817268 |
| 1715207700 | 4.58 | -0.11 | -2.35 | 4.6 | 4.67 | 4.51 | 2083641 |
| 1715121300 | 4.69 | -0.11 | -2.29 | 4.83 | 4.83 | 4.63 | 1557377 |
| 1715034900 | 4.8 | 0.15 | 3.23 | 4.78 | 4.85 | 4.7101 | 1660735 |
| 1714775700 | 4.65 | 0.31 | 7.14 | 4.48 | 4.66 | 4.36 | 2700795 |
| 1714689300 | 4.34 | 0.07 | 1.64 | 4.38 | 4.405 | 4.21 | 1617409 |
| 1714602900 | 4.2699999 | -0.06 | -1.39 | 4.26 | 4.48 | 4.16 | 1980589 |
| 1714516500 | 4.33 | -0.12 | -2.70 | 4.4 | 4.42 | 4.215 | 2238028 |
| 1714430100 | 4.45 | -0.01 | -0.22 | 4.53 | 4.6402 | 4.41 | 2048838 |
| 1714170900 | 4.46 | 0.32 | 7.73 | 4.13 | 4.535 | 4.1 | 2377672 |
| 1714084500 | 4.14 | 0.01 | 0.24 | 4.09 | 4.17 | 3.92 | 1990680 |
| 1713998100 | 4.13 | 0.34 | 8.97 | 3.88 | 4.2 | 3.85 | 3106365 |
| 1713911700 | 3.79 | 0.12 | 3.27 | 3.66 | 3.85 | 3.6251 | 2229543 |
| 1713825300 | 3.67 | 0.03 | 0.82 | 3.71 | 3.71 | 3.535 | 2735219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
