Navitas Semiconductor Cor... (NVTS)
NASDAQ: NVTS
· Real-Time Price · USD
5.60
0.06 (1.08%)
At close: Sep 05, 2025, 3:59 PM
5.60
0.00%
After-hours: Sep 05, 2025, 07:54 PM EDT
NVTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.65 | 5.79 | 5.44 | 5.60 | 5.60 | 1.08% | 14,476,187 |
| Sep 4, 2025 | 5.64 | 5.75 | 5.52 | 5.54 | 5.54 | -3.32% | 10,615,100 |
| Sep 3, 2025 | 5.77 | 5.85 | 5.67 | 5.73 | 5.73 | -0.52% | 9,690,119 |
| Sep 2, 2025 | 5.72 | 5.88 | 5.61 | 5.76 | 5.76 | -1.71% | 10,691,523 |
| Aug 29, 2025 | 6.02 | 6.06 | 5.79 | 5.86 | 5.86 | -2.98% | 12,831,500 |
| Aug 28, 2025 | 6.14 | 6.29 | 6.03 | 6.04 | 6.04 | -0.49% | 11,584,726 |
| Aug 27, 2025 | 6.12 | 6.14 | 5.96 | 6.07 | 6.07 | -0.33% | 11,446,412 |
| Aug 26, 2025 | 6.29 | 6.34 | 6.05 | 6.09 | 6.09 | -1.77% | 16,833,000 |
| Aug 25, 2025 | 6.29 | 6.42 | 6.20 | 6.20 | 6.20 | -3.58% | 10,228,339 |
| Aug 22, 2025 | 6.20 | 6.58 | 6.16 | 6.43 | 6.43 | 3.54% | 12,638,200 |
| Aug 21, 2025 | 6.19 | 6.25 | 6.09 | 6.21 | 6.21 | -0.64% | 7,502,003 |
| Aug 20, 2025 | 6.38 | 6.42 | 6.02 | 6.25 | 6.25 | -2.80% | 11,302,600 |
| Aug 19, 2025 | 6.77 | 6.84 | 6.42 | 6.43 | 6.43 | -5.02% | 12,945,023 |
| Aug 18, 2025 | 6.83 | 6.91 | 6.60 | 6.77 | 6.77 | -2.17% | 10,217,549 |
| Aug 15, 2025 | 7.20 | 7.24 | 6.77 | 6.92 | 6.92 | -4.55% | 13,044,304 |
| Aug 14, 2025 | 7.08 | 7.29 | 6.95 | 7.25 | 7.25 | -1.49% | 14,031,300 |
| 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 |