Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Navitas Semiconductor Corporation | NVTS | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.60 | -12.79% | 4.09 | 23:00:08 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 4.19 | 4.00 | 4.4648 | 4.10 | 4.69 |
NVTS Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.48 | 4.85 | 4.00 | 4.68 | 2,163,963 | -0.39 | -8.71% |
| 1 Month | 4.33 | 4.85 | 3.535 | 4.23 | 2,339,362 | -0.24 | -5.54% |
| 3 Months | 6.65 | 7.40 | 3.535 | 4.91 | 3,332,928 | -2.56 | -38.50% |
| 6 Months | 6.38 | 8.44 | 3.535 | 5.74 | 2,611,406 | -2.29 | -35.89% |
| 1 Year | 6.56 | 11.165 | 3.535 | 6.90 | 2,446,320 | -2.47 | -37.65% |
| 3 Years | 13.98 | 22.19 | 3.11 | 7.59 | 1,797,118 | -9.89 | -70.74% |
| 5 Years | 13.98 | 22.19 | 3.11 | 7.59 | 1,797,118 | -9.89 | -70.74% |
NVTS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.10 | -0.59 | -12.58% | 4.19 | 4.4648 | 4.00 | 5,575,689 |
| May 09 2024 | 4.69 | 0.11 | 2.40% | 4.55 | 4.73 | 4.43 | 2,817,268 |
| May 08 2024 | 4.58 | -0.11 | -2.35% | 4.60 | 4.67 | 4.51 | 2,083,641 |
| May 07 2024 | 4.69 | -0.11 | -2.29% | 4.83 | 4.83 | 4.63 | 1,557,377 |
| May 06 2024 | 4.80 | 0.15 | 3.23% | 4.78 | 4.85 | 4.7101 | 1,660,735 |
| May 03 2024 | 4.65 | 0.31 | 7.14% | 4.48 | 4.66 | 4.36 | 2,700,795 |
| May 02 2024 | 4.34 | 0.07 | 1.64% | 4.38 | 4.405 | 4.21 | 1,617,409 |
| May 01 2024 | 4.27 | -0.06 | -1.39% | 4.26 | 4.48 | 4.16 | 1,980,589 |
| Apr 30 2024 | 4.33 | -0.12 | -2.70% | 4.40 | 4.42 | 4.215 | 2,238,028 |
| Apr 29 2024 | 4.45 | -0.01 | -0.22% | 4.53 | 4.6402 | 4.41 | 2,048,838 |
| Apr 26 2024 | 4.46 | 0.32 | 7.73% | 4.13 | 4.535 | 4.10 | 2,377,672 |
| Apr 25 2024 | 4.14 | 0.01 | 0.24% | 4.05 | 4.17 | 3.92 | 2,038,222 |
| Apr 24 2024 | 4.13 | 0.34 | 8.97% | 3.88 | 4.20 | 3.85 | 3,106,365 |
| Apr 23 2024 | 3.79 | 0.12 | 3.27% | 3.66 | 3.85 | 3.6251 | 2,229,543 |
| Apr 22 2024 | 3.67 | 0.03 | 0.82% | 3.71 | 3.71 | 3.535 | 2,735,219 |
| Apr 19 2024 | 3.64 | -0.22 | -5.70% | 3.83 | 3.86 | 3.63 | 3,101,277 |
| Apr 18 2024 | 3.86 | -0.04 | -1.03% | 3.90 | 4.01 | 3.8225 | 1,703,488 |
| Apr 17 2024 | 3.90 | -0.17 | -4.18% | 4.09 | 4.20 | 3.90 | 1,825,555 |
| Apr 16 2024 | 4.07 | -0.12 | -2.86% | 4.12 | 4.14 | 3.94 | 1,973,275 |
| Apr 15 2024 | 4.19 | -0.13 | -3.01% | 4.33 | 4.335 | 3.8025 | 4,605,548 |
| Apr 12 2024 | 4.32 | -0.05 | -1.14% | 4.33 | 4.36 | 4.22 | 2,386,405 |
