Navitas Semiconductor Cor... (NVTS)
NASDAQ: NVTS
· Real-Time Price · USD
7.82
-0.38 (-4.58%)
At close: Oct 03, 2025, 3:59 PM
7.86
0.51%
After-hours: Oct 03, 2025, 07:57 PM EDT
NVTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.47 | 8.49 | 7.50 | 7.82 | 7.82 | -4.63% | 33,909,181 |
| Oct 2, 2025 | 7.80 | 8.44 | 7.73 | 8.20 | 8.20 | 12.33% | 60,483,700 |
| Oct 1, 2025 | 7.13 | 7.37 | 7.04 | 7.30 | 7.30 | 1.11% | 40,175,800 |
| Sep 30, 2025 | 7.12 | 7.32 | 6.83 | 7.22 | 7.22 | 0.42% | 24,484,020 |
| Sep 29, 2025 | 6.81 | 7.54 | 6.79 | 7.19 | 7.19 | 11.82% | 43,663,507 |
| Sep 26, 2025 | 6.45 | 6.48 | 6.22 | 6.43 | 6.43 | -1.23% | 11,984,422 |
| Sep 25, 2025 | 6.54 | 6.66 | 6.31 | 6.51 | 6.51 | -5.10% | 16,528,500 |
| Sep 24, 2025 | 6.90 | 7.35 | 6.77 | 6.86 | 6.86 | -0.29% | 19,817,000 |
| Sep 23, 2025 | 7.14 | 7.18 | 6.72 | 6.88 | 6.88 | -3.91% | 21,652,528 |
| Sep 22, 2025 | 7.00 | 7.33 | 6.63 | 7.16 | 7.16 | 2.14% | 23,495,800 |
| Sep 19, 2025 | 6.69 | 7.16 | 6.52 | 7.01 | 7.01 | 4.16% | 31,351,600 |
| Sep 18, 2025 | 6.74 | 6.92 | 6.46 | 6.73 | 6.73 | 4.18% | 26,796,615 |
| Sep 17, 2025 | 5.89 | 6.54 | 5.83 | 6.46 | 6.46 | 9.68% | 28,721,600 |
| Sep 16, 2025 | 6.13 | 6.18 | 5.86 | 5.89 | 5.89 | -3.60% | 13,645,518 |
| Sep 15, 2025 | 6.23 | 6.30 | 5.97 | 6.11 | 6.11 | -0.97% | 17,576,328 |
| Sep 12, 2025 | 6.35 | 6.51 | 6.13 | 6.17 | 6.17 | 1.48% | 31,238,403 |
| Sep 11, 2025 | 5.67 | 6.21 | 5.66 | 6.08 | 6.08 | 7.80% | 21,909,036 |
| Sep 10, 2025 | 5.96 | 6.03 | 5.63 | 5.64 | 5.64 | -2.08% | 18,000,400 |
| Sep 9, 2025 | 5.69 | 5.81 | 5.64 | 5.76 | 5.76 | 2.67% | 13,555,334 |
| Sep 8, 2025 | 5.66 | 5.83 | 5.51 | 5.61 | 5.61 | 0.18% | 12,858,619 |
Page 1 of 59