Price Alert

Navitas Semiconductor Cor... (NVTSW)

NASDAQ: NVTSW · Real-Time Price · USD

2.10

-0.05 (-2.33%)

At close: Apr 24, 2025, 3:47 PM

NVTSW Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Mar 7, 2022	2.10	2.21	2.04	2.10	2.10	-2.33%	58,825
Mar 4, 2022	2.20	2.25	2.13	2.15	2.15	-5.29%	130,186
Mar 3, 2022	2.35	2.45	2.27	2.27	2.27	-9.92%	380,495
Mar 2, 2022	2.26	2.53	2.26	2.52	2.52	2.86%	113,845
Mar 1, 2022	2.46	2.57	2.44	2.45	2.45	-3.92%	369,762
Feb 28, 2022	2.43	2.58	2.40	2.55	2.55	2.41%	195,012
Feb 25, 2022	2.32	2.53	2.32	2.49	2.49	2.47%	330,843
Feb 24, 2022	2.20	2.45	2.20	2.43	2.43	4.29%	59,808
Feb 23, 2022	2.37	2.48	2.32	2.33	2.33	-2.51%	185,915
Feb 22, 2022	2.40	2.55	2.37	2.39	2.39	-3.24%	426,686
Feb 18, 2022	2.31	2.50	2.31	2.47	2.47	0.41%	65,908
Feb 17, 2022	2.47	2.50	2.34	2.46	2.46	-1.20%	240,133
Feb 16, 2022	3.07	3.08	2.36	2.49	2.49	-23.85%	505,797
Feb 15, 2022	3.14	3.31	3.06	3.27	3.27	9.00%	114,476
Feb 14, 2022	2.90	3.25	2.90	3.00	3.00	1.35%	206,410
Feb 11, 2022	3.06	3.47	2.84	2.96	2.96	-4.52%	685,045
Feb 10, 2022	3.15	3.48	3.03	3.10	3.10	-4.02%	360,537
Feb 9, 2022	2.96	3.25	2.96	3.23	3.23	11.76%	727,642
Feb 8, 2022	2.55	2.92	2.55	2.89	2.89	12.89%	701,014
Feb 7, 2022	2.45	2.69	2.42	2.56	2.57	2.40%	384,563