Navitas Semiconductor Cor...

2.00
-0.05 (-2.44%)
At close: Apr 01, 2025, 3:59 PM
1.99
-0.50%
After-hours: Apr 01, 2025, 07:58 PM EDT

Navitas Semiconductor Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 2.03 2.04 1.89 2.00 -0.05 -2.44% 4,662,228
Mar 31, 2025 1.81 2.06 1.80 2.05 0.22 12.02% 5,314,846
Mar 28, 2025 2.03 2.03 1.82 1.83 -0.21 -10.29% 6,719,024
Mar 27, 2025 2.12 2.12 2.03 2.04 -0.09 -4.23% 3,309,902
Mar 26, 2025 2.20 2.22 2.11 2.13 -0.08 -3.62% 3,126,449
Mar 25, 2025 2.26 2.33 2.15 2.21 -0.05 -2.21% 4,439,349
Mar 24, 2025 2.41 2.41 2.20 2.26 -0.07 -3.00% 6,438,200
Mar 21, 2025 2.33 2.38 2.29 2.33 0.00 0.00% 4,249,273
Mar 20, 2025 2.46 2.48 2.27 2.33 -0.20 -7.91% 4,722,722
Mar 19, 2025 2.49 2.60 2.45 2.53 0.05 2.02% 3,538,711
Mar 18, 2025 2.60 2.62 2.47 2.48 -0.17 -6.42% 3,740,646
Mar 17, 2025 2.52 2.69 2.50 2.65 0.15 6.00% 4,123,400
Mar 14, 2025 2.32 2.56 2.28 2.50 0.26 11.61% 5,025,722
Mar 13, 2025 2.38 2.46 2.21 2.24 -0.20 -8.20% 4,927,700
Mar 12, 2025 2.64 2.64 2.44 2.44 -0.10 -3.94% 3,662,400
Mar 11, 2025 2.34 2.59 2.27 2.54 0.30 13.39% 4,648,023
Mar 10, 2025 2.45 2.51 2.23 2.24 -0.30 -11.81% 4,032,000
Mar 7, 2025 2.48 2.61 2.41 2.54 0.05 2.01% 4,029,934
Mar 6, 2025 2.50 2.67 2.48 2.49 -0.15 -5.68% 3,695,065
Mar 5, 2025 2.46 2.68 2.43 2.64 0.20 8.20% 4,707,500
Mar 4, 2025 2.20 2.53 2.19 2.44 0.15 6.55% 3,368,226
Mar 3, 2025 2.51 2.52 2.26 2.29 -0.15 -6.15% 4,114,200
Feb 28, 2025 2.35 2.52 2.30 2.44 0.06 2.52% 4,064,016
Feb 27, 2025 2.65 2.71 2.37 2.38 -0.22 -8.46% 4,910,300
Feb 26, 2025 2.43 2.69 2.42 2.60 0.21 8.79% 4,773,800
Feb 25, 2025 2.32 2.56 2.26 2.39 -0.50 -17.30% 9,821,044
Feb 24, 2025 3.15 3.15 2.89 2.89 -0.28 -8.83% 5,898,049
Feb 21, 2025 3.48 3.60 3.17 3.17 -0.23 -6.76% 3,121,802
Feb 20, 2025 3.40 3.44 3.26 3.40 -0.04 -1.16% 2,247,900
Feb 19, 2025 3.36 3.55 3.30 3.44 0.11 3.30% 4,865,203
Feb 18, 2025 3.04 3.62 3.03 3.33 0.33 11.00% 8,311,200
Feb 14, 2025 2.92 3.06 2.92 3.00 0.10 3.45% 3,321,800
Feb 13, 2025 2.85 2.98 2.82 2.90 0.05 1.75% 3,984,400
Feb 12, 2025 2.68 2.89 2.68 2.85 0.09 3.26% 2,699,000
Feb 11, 2025 2.86 2.90 2.76 2.76 -0.15 -5.15% 2,841,827
Feb 10, 2025 2.99 3.04 2.90 2.91 -0.06 -2.02% 2,758,300
Feb 7, 2025 3.04 3.14 2.95 2.97 -0.07 -2.30% 2,704,600
Feb 6, 2025 3.17 3.23 3.01 3.04 -0.10 -3.18% 2,487,026
Feb 5, 2025 3.05 3.25 3.01 3.14 0.13 4.32% 3,145,290
Feb 4, 2025 2.90 3.07 2.87 3.01 0.11 3.79% 2,264,131
Feb 3, 2025 2.83 3.01 2.80 2.90 -0.13 -4.29% 3,507,506
Jan 31, 2025 3.02 3.42 3.02 3.03 0.00 0.00% 4,990,907
Jan 30, 2025 3.03 3.08 2.95 3.03 0.05 1.68% 2,312,123
Jan 29, 2025 3.00 3.10 2.90 2.98 0.00 0.00% 2,216,700
Jan 28, 2025 3.14 3.19 2.91 2.98 -0.01 -0.33% 3,777,100
Jan 27, 2025 3.27 3.37 2.97 2.99 -0.46 -13.33% 5,810,300
Jan 24, 2025 3.35 3.76 3.35 3.45 0.10 2.99% 4,848,600
Jan 23, 2025 3.26 3.38 3.21 3.35 -0.02 -0.59% 2,555,812
Jan 22, 2025 3.53 3.62 3.30 3.37 -0.19 -5.34% 3,131,500
Jan 21, 2025 3.34 3.60 3.25 3.56 0.30 9.20% 3,986,124