Navitas Semiconductor Cor... (NVTS)
NASDAQ: NVTS
· Real-Time Price · USD
7.25
-0.11 (-1.49%)
At close: Aug 14, 2025, 3:59 PM
7.22
-0.35%
Pre-market: Aug 15, 2025, 06:34 AM EDT
NVTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.08 | 7.29 | 6.95 | 7.25 | 7.25 | -1.49% | 13,772,149 |
| Aug 13, 2025 | 7.04 | 7.56 | 7.03 | 7.36 | 7.36 | 5.75% | 21,211,800 |
| Aug 12, 2025 | 6.61 | 7.02 | 6.51 | 6.96 | 6.96 | 5.45% | 16,536,036 |
| Aug 11, 2025 | 6.72 | 7.05 | 6.54 | 6.60 | 6.60 | -0.90% | 15,602,537 |
| Aug 8, 2025 | 6.90 | 7.00 | 6.53 | 6.66 | 6.66 | -1.91% | 20,808,000 |
| Aug 7, 2025 | 6.50 | 6.96 | 6.47 | 6.79 | 6.79 | 6.93% | 26,008,314 |
| Aug 6, 2025 | 6.71 | 6.75 | 6.33 | 6.35 | 6.35 | -6.20% | 21,336,400 |
| Aug 5, 2025 | 6.28 | 7.28 | 6.24 | 6.77 | 6.77 | -15.90% | 57,341,300 |
| Aug 4, 2025 | 8.05 | 8.28 | 7.81 | 8.05 | 8.05 | 1.13% | 38,057,535 |
| Aug 1, 2025 | 7.02 | 8.19 | 6.95 | 7.96 | 7.96 | 8.59% | 32,572,000 |
| Jul 31, 2025 | 7.55 | 7.79 | 7.31 | 7.33 | 7.33 | 1.66% | 20,828,700 |
| Jul 30, 2025 | 7.57 | 7.61 | 7.10 | 7.21 | 7.21 | -4.12% | 19,200,400 |
| Jul 29, 2025 | 8.45 | 8.51 | 7.50 | 7.52 | 7.52 | -12.15% | 27,836,800 |
| Jul 28, 2025 | 8.88 | 9.48 | 8.33 | 8.56 | 8.56 | -2.62% | 27,872,900 |
| Jul 25, 2025 | 8.88 | 9.20 | 8.55 | 8.79 | 8.79 | -2.12% | 21,875,538 |
| Jul 24, 2025 | 8.87 | 9.28 | 8.42 | 8.98 | 8.98 | 1.81% | 32,622,227 |
| Jul 23, 2025 | 8.48 | 8.83 | 8.08 | 8.82 | 8.82 | 2.32% | 28,880,800 |
| Jul 22, 2025 | 8.79 | 8.84 | 7.80 | 8.62 | 8.62 | 1.77% | 53,360,700 |
| Jul 21, 2025 | 7.48 | 9.48 | 7.39 | 8.47 | 8.47 | 24.74% | 120,768,520 |
| Jul 18, 2025 | 6.37 | 6.98 | 6.33 | 6.79 | 6.79 | 8.29% | 30,469,100 |