Navitas Semiconductor Corporation (NVTS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2905 | -8.67164179104 | 3.35 | 3.76 | 2.9 | 3771070 | 3.1097107 | CS |
| 4 | -0.4804 | -13.5710048306 | 3.5399 | 4.55 | 2.9 | 4549480 | 3.46034552 | CS |
| 12 | 0.8745 | 40.0228832952 | 2.185 | 4.6556 | 1.75 | 6311839 | 3.36872182 | CS |
| 26 | -0.6405 | -17.3108108108 | 3.7 | 4.6556 | 1.75 | 4185696 | 3.12211165 | CS |
| 52 | -2.9905 | -49.4297520661 | 6.05 | 7.4 | 1.75 | 3505589 | 3.76124805 | CS |
| 156 | -6.0605 | -66.4528508772 | 9.12 | 12.3 | 1.75 | 2246716 | 5.35044221 | CS |
| 260 | -10.9205 | -78.1151645207 | 13.98 | 22.19 | 1.75 | 2203432 | 6.04420479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 3.04 | 0.01 | 0.33 | 3.08 | 3.42 | 3.015 | 4964906 |
| 1738280100 | 3.0299999 | 0.05 | 1.68 | 3.0299999 | 3.08 | 2.95 | 2293516 |
| 1738193700 | 2.98 | 0 | 0.00 | 3 | 3.1 | 2.9 | 2204376 |
| 1738107300 | 2.98 | -0.01 | -0.33 | 3.14 | 3.19 | 2.91 | 3760222 |
| 1738020900 | 2.99 | -0.46 | -13.33 | 3.2799999 | 3.37 | 2.97 | 5746634 |
| 1737761700 | 3.45 | 0.08 | 2.37 | 3.35 | 3.76 | 3.35 | 4835877 |
| 1737675300 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1737588900 | 3.37 | -0.19 | -5.34 | 3.53 | 3.5897 | 3.3 | 2859785 |
| 1737502500 | 3.56 | 0.3 | 9.20 | 3.34 | 3.6 | 3.25 | 3962170 |
| 1737156900 | 3.2599999 | -0.05 | -1.51 | 3.4 | 3.51 | 3.2599999 | 2796600 |
| 1737070500 | 3.31 | -0.21 | -5.97 | 3.4801 | 3.61 | 3.31 | 3398391 |
| 1736984100 | 3.52 | 0.43 | 13.92 | 3.2599999 | 3.68 | 3.19 | 5348228 |
| 1736897700 | 3.09 | 0.13 | 4.39 | 3.12 | 3.24 | 2.955 | 4705104 |
| 1736811300 | 2.96 | -0.3 | -9.06 | 3.1 | 3.225 | 2.92 | 5584684 |
| 1736552100 | 3.255 | -0.18 | -5.10 | 3.4 | 3.4 | 3.14 | 4082557 |
| 1736379300 | 3.43 | -0.48 | -12.28 | 3.78 | 3.8 | 3.36 | 5525788 |
| 1736292900 | 3.91 | -0.34 | -8.00 | 4.2699999 | 4.32 | 3.86 | 5574728 |
| 1736206500 | 4.25 | 0.26 | 6.52 | 4.1 | 4.55 | 4.064 | 9085605 |
| 1735947300 | 3.99 | 0.5 | 14.33 | 3.53 | 4 | 3.46 | 6167746 |
| 1735860900 | 3.49 | -0.08 | -2.24 | 3.66 | 3.72 | 3.37 | 4968433 |
| 1735688100 | 3.57 | -0.33 | -8.46 | 3.92 | 3.94 | 3.44 | 6222320 |
| 1735601700 | 3.9 | -0.13 | -3.23 | 3.89 | 3.97 | 3.69 | 5287437 |
| 1735342500 | 4.03 | -0.09 | -2.18 | 4.14 | 4.17 | 3.83 | 5114848 |
| 1735256100 | 4.12 | 0.14 | 3.52 | 3.94 | 4.13 | 3.78 | 6138533 |
| 1735077840 | 3.98 | 0.12 | 3.11 | 4.12 | 4.1449999 | 3.78 | 7800706 |
| 1734996900 | 3.86 | 0.69 | 21.77 | 3.25 | 3.95 | 3.23 | 13972605 |
| 1734737700 | 3.17 | 0.36 | 12.81 | 2.77 | 3.29 | 2.74 | 10229397 |
| 1734651300 | 2.81 | -0.49 | -14.85 | 3.32 | 3.44 | 2.7799999 | 8593335 |
| 1734564900 | 3.3 | 0.04 | 1.23 | 3.31 | 3.64 | 3.18 | 9840109 |
| 1734478500 | 3.2599999 | 0.02 | 0.62 | 3.25 | 3.41 | 3.1 | 6707828 |
| 1734392100 | 3.24 | -0.2 | -5.81 | 3.4 | 3.43 | 3.17 | 9111906 |
| 1734132900 | 3.44 | -0.16 | -4.44 | 3.75 | 3.78 | 3.42 | 7409464 |
| 1734046500 | 3.6 | -0.48 | -11.76 | 3.95 | 4.14 | 3.56 | 12027396 |
| 1733960100 | 4.08 | -0.27 | -6.21 | 4.45 | 4.53 | 4.05 | 9495767 |
| 1733873700 | 4.35 | 0.02 | 0.46 | 4.5 | 4.5477 | 4.03 | 12539685 |
| 1733787300 | 4.33 | 0.57 | 15.01 | 4.1 | 4.6556 | 3.78 | 18990848 |
| 1733528100 | 3.765 | -0.01 | -0.13 | 4 | 4.2699999 | 3.67 | 12927306 |
| 1733441700 | 3.77 | 0.56 | 17.45 | 3.46 | 3.99 | 3.42 | 15030811 |
| 1733355300 | 3.21 | 0.07 | 2.23 | 3.4 | 3.8 | 3.15 | 13663023 |
| 1733268900 | 3.14 | 0.12 | 3.97 | 3 | 3.29 | 2.91 | 8193318 |
| 1733182500 | 3.02 | 0.27 | 9.82 | 2.8 | 3.1 | 2.77 | 6976337 |
| 1732917840 | 2.75 | 0.29 | 11.79 | 2.54 | 2.89 | 2.48 | 4479038 |
| 1732750500 | 2.46 | -0.09 | -3.53 | 2.55 | 2.59 | 2.335 | 3017203 |
| 1732664100 | 2.55 | -0.23 | -8.27 | 2.7599999 | 2.84 | 2.5099999 | 4984044 |
| 1732577700 | 2.7799999 | 0.36 | 14.88 | 2.61 | 2.82 | 2.54 | 7764320 |
| 1732318500 | 2.42 | 0.4 | 19.80 | 2.06 | 2.47 | 2.055 | 7778819 |
| 1732232100 | 2.02 | 0.19 | 10.38 | 1.85 | 2.045 | 1.81 | 2842422 |
| 1732145700 | 1.83 | -0.03 | -1.61 | 1.87 | 1.87 | 1.79 | 1505560 |
| 1732059300 | 1.86 | 0.08 | 4.20 | 1.77 | 1.876 | 1.7601 | 1670451 |
| 1731972900 | 1.785 | 0 | 0.28 | 1.79 | 1.84 | 1.75 | 2050243 |
| 1731713700 | 1.78 | -0.1 | -5.32 | 1.88 | 1.88 | 1.7601 | 2457096 |
| 1731627300 | 1.88 | 0.09 | 5.03 | 1.84 | 1.93 | 1.8 | 3342395 |
| 1731540900 | 1.79 | -0.09 | -4.79 | 1.9 | 1.92 | 1.77 | 5145552 |
| 1731454500 | 1.88 | -0.16 | -7.84 | 2 | 2.0299999 | 1.87 | 4673011 |
| 1731368100 | 2.04 | -0.12 | -5.56 | 2.17 | 2.185 | 1.98 | 4831901 |
| 1731108900 | 2.16 | -0.04 | -1.82 | 2.2 | 2.27 | 2.13 | 2911467 |
| 1731022500 | 2.2 | -0.1 | -4.35 | 2.27 | 2.3297 | 2.185 | 3436522 |
| 1730936100 | 2.3 | -0.06 | -2.54 | 2.36 | 2.4 | 2.24 | 3530530 |
| 1730849700 | 2.36 | -0.25 | -9.58 | 2.25 | 2.5 | 2.2 | 6119301 |
| 1730763300 | 2.61 | 0.03 | 1.16 | 2.69 | 2.69 | 2.5 | 4587647 |
| 1730500500 | 2.58 | 0.11 | 4.45 | 2.5099999 | 2.64 | 2.5 | 1987102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
