Navitas Semiconductor Cor... (NVTS)
3.42
-0.02 (-0.58%)
At close: Feb 20, 2025, 3:59 PM
3.41
-0.15%
After-hours: Feb 20, 2025, 06:20 PM EST
NVTS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 3.36 | 3.55 | 3.30 | 3.44 | 0.11 | 3.30% | 4,801,896 |
| 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 |
| Jan 17, 2025 | 3.40 | 3.51 | 3.26 | 3.26 | -0.05 | -1.51% | 2,803,300 |
| Jan 16, 2025 | 3.48 | 3.61 | 3.31 | 3.31 | -0.21 | -5.97% | 3,402,700 |
| Jan 15, 2025 | 3.26 | 3.68 | 3.19 | 3.52 | 0.43 | 13.92% | 5,363,102 |
| Jan 14, 2025 | 3.12 | 3.24 | 2.96 | 3.09 | 0.13 | 4.39% | 4,707,036 |
| Jan 13, 2025 | 3.10 | 3.23 | 2.92 | 2.96 | -0.30 | -9.20% | 5,602,300 |
| Jan 10, 2025 | 3.40 | 3.40 | 3.14 | 3.26 | -0.17 | -4.96% | 4,085,300 |
| Jan 8, 2025 | 3.78 | 3.80 | 3.36 | 3.43 | -0.48 | -12.28% | 5,530,800 |
| Jan 7, 2025 | 4.27 | 4.32 | 3.86 | 3.91 | -0.34 | -8.00% | 5,579,500 |
| Jan 6, 2025 | 4.10 | 4.55 | 4.06 | 4.25 | 0.26 | 6.52% | 9,126,300 |
| Jan 3, 2025 | 3.52 | 4.00 | 3.46 | 3.99 | 0.50 | 14.33% | 6,179,735 |
| Jan 2, 2025 | 3.66 | 3.72 | 3.37 | 3.49 | -0.08 | -2.24% | 4,968,827 |
| Dec 31, 2024 | 3.92 | 3.94 | 3.44 | 3.57 | -0.33 | -8.46% | 6,228,900 |
| Dec 30, 2024 | 3.85 | 3.97 | 3.69 | 3.90 | -0.13 | -3.23% | 5,295,317 |
| Dec 27, 2024 | 4.14 | 4.17 | 3.83 | 4.03 | -0.09 | -2.18% | 5,118,100 |
| Dec 26, 2024 | 3.94 | 4.13 | 3.78 | 4.12 | 0.14 | 3.52% | 6,144,428 |
| Dec 24, 2024 | 4.12 | 4.14 | 3.78 | 3.98 | 0.12 | 3.11% | 7,800,706 |
| Dec 23, 2024 | 3.25 | 3.95 | 3.23 | 3.86 | 0.69 | 21.77% | 13,979,819 |
| Dec 20, 2024 | 2.77 | 3.29 | 2.74 | 3.17 | 0.36 | 12.81% | 10,230,924 |
| Dec 19, 2024 | 3.32 | 3.44 | 2.78 | 2.81 | -0.49 | -14.85% | 8,612,017 |
| Dec 18, 2024 | 3.31 | 3.64 | 3.18 | 3.30 | 0.04 | 1.23% | 9,846,536 |
| Dec 17, 2024 | 3.25 | 3.41 | 3.10 | 3.26 | 0.02 | 0.62% | 6,714,101 |
| Dec 16, 2024 | 3.40 | 3.43 | 3.17 | 3.24 | -0.20 | -5.81% | 9,135,812 |
| Dec 13, 2024 | 3.75 | 3.78 | 3.42 | 3.44 | -0.16 | -4.44% | 7,413,400 |
| Dec 12, 2024 | 3.86 | 4.14 | 3.56 | 3.60 | -0.48 | -11.76% | 12,038,400 |
| Dec 11, 2024 | 4.45 | 4.53 | 4.05 | 4.08 | -0.27 | -6.21% | 9,506,814 |
| Dec 10, 2024 | 4.50 | 4.55 | 4.03 | 4.35 | 0.02 | 0.46% | 12,551,716 |
| Dec 9, 2024 | 4.10 | 4.66 | 3.78 | 4.33 | 0.56 | 14.85% | 18,999,900 |
| Dec 6, 2024 | 4.00 | 4.27 | 3.67 | 3.77 | 0.00 | 0.00% | 12,959,100 |
| Dec 5, 2024 | 3.46 | 3.99 | 3.42 | 3.77 | 0.56 | 17.45% | 15,060,500 |