Dark

NVTS
Navitas Semiconductor Corporation Common Stock
stock NASDAQ

At Close

May 23, 2025 3:59:52 PM EDT

4.40USD-12.871%(-0.65)77,546,986

4.39Bid 4.40Ask 0.01Spread

Pre-market

May 23, 2025 9:28:30 AM EDT

4.53USD-10.297%(-0.52)5,242,111

After-hours

May 23, 2025 4:58:30 PM EDT

4.44USD+0.907%(+0.04)398,179

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	4.6100	4.6400	4.2600	4.400	-12.871%	77,546,986	0.000%
2025-05-22	4.9050	5.2500	4.0300	5.050	+164.398%	276,487,829	-12.871%
2025-05-21	1.9800	2.0599	1.8800	1.910	-4.500%	61,759,439	+130.366%
2025-05-20	2.0200	2.0500	1.9600	2.000	-1.478%	2,344,647	+120.000%
2025-05-19	2.0100	2.0400	1.9700	2.030	-2.404%	1,495,677	+116.749%
2025-05-16	2.0800	2.1100	2.0500	2.080	+0.483%	2,346,627	+111.538%
2025-05-15	2.0400	2.0850	1.9901	2.070	-0.957%	2,721,985	+112.560%
2025-05-14	2.1600	2.1800	2.0400	2.090	-2.336%	2,419,311	+110.526%
2025-05-13	2.0700	2.1850	2.0700	2.140	+3.382%	3,205,692	+105.607%
2025-05-12	2.0000	2.1600	1.9950	2.070	+10.106%	5,841,275	+112.560%
2025-05-09	1.8900	1.9900	1.8300	1.880	-1.053%	2,940,214	+134.043%
2025-05-08	1.9800	2.0000	1.8501	1.900	-2.813%	4,347,391	+131.579%
2025-05-07	1.9000	1.9600	1.9000	1.955	+2.625%	2,125,311	+125.064%
2025-05-06	1.9000	1.9400	1.8000	1.905	-4.750%	2,773,074	+130.971%
2025-05-05	2.0300	2.0600	1.9800	2.000	-2.439%	2,416,057	+120.000%
2025-05-02	1.9800	2.1000	1.9600	2.050	+7.330%	2,945,567	+114.634%
2025-05-01	1.9400	1.9950	1.9000	1.910	-1.036%	1,867,003	+130.366%
2025-04-30	1.9300	1.9400	1.8450	1.930	-1.531%	2,780,363	+127.979%
2025-04-29	2.0000	2.0296	1.9300	1.960	-2.488%	2,144,339	+124.490%
2025-04-28	2.0100	2.0700	1.9500	2.010	-1.951%	2,266,418	+118.905%
2025-04-25	2.0300	2.0500	1.9500	2.050	+0.985%	2,131,779	+114.634%
2025-04-24	1.8700	2.0400	1.8700	2.030	+9.140%	4,006,428	+116.749%
2025-04-23	1.8900	1.9800	1.8300	1.860	+3.333%	3,087,345	+136.559%
2025-04-22	1.8400	1.8700	1.7700	1.800	0.000%	2,670,383	+144.444%
2025-04-21	1.7900	1.8200	1.7348	1.800	-1.099%	2,716,151	+144.444%
2025-04-17	1.7400	1.8400	1.7200	1.820	+5.202%	1,938,826	+141.758%
2025-04-16	1.7100	1.7800	1.6700	1.730	-0.575%	2,704,829	+154.335%
2025-04-15	1.7300	1.7700	1.7000	1.740	0.000%	1,813,769	+152.874%
2025-04-14	1.8200	1.8418	1.7000	1.740	-3.333%	3,416,513	+152.874%
2025-04-11	1.7850	1.8500	1.7108	1.800	+2.273%	2,140,208	+144.444%
2025-04-10	1.8500	1.8500	1.7100	1.760	-7.368%	3,158,763	+150.000%
2025-04-09	1.5900	1.9450	1.5501	1.900	+16.564%	7,977,219	+131.579%
2025-04-08	1.8500	1.8700	1.5900	1.630	-6.857%	3,918,169	+169.939%
2025-04-07	1.6100	1.9500	1.6000	1.750	-3.315%	6,918,681	+151.429%
2025-04-04	1.5400	1.8200	1.5200	1.810	+12.773%	6,667,212	+143.094%
2025-04-03	1.8300	1.8400	1.6000	1.605	-15.969%	6,165,480	+174.143%
2025-04-02	1.9400	1.9900	1.8850	1.910	-4.500%	4,020,034	+130.366%
2025-04-01	2.0300	2.0350	1.8900	2.000	-2.439%	4,676,431	+120.000%
2025-03-31	1.8100	2.0600	1.8000	2.050	+12.022%	5,314,846	+114.634%
2025-03-28	2.0300	2.0300	1.8200	1.830	-10.294%	6,719,024	+140.437%
2025-03-27	2.1200	2.1200	2.0300	2.040	-4.225%	3,309,902	+115.686%
2025-03-26	2.2000	2.2200	2.1100	2.130	-3.620%	3,122,078	+106.573%
2025-03-25	2.2600	2.3300	2.1500	2.210	-2.212%	3,990,329	+99.095%
2025-03-24	2.4100	2.4100	2.2000	2.260	-3.004%	6,435,763	+94.690%
2025-03-21	2.3300	2.3800	2.2900	2.330	0.000%	4,168,184	+88.841%
2025-03-20	2.4600	2.4800	2.2700	2.330	-7.905%	4,719,038	+88.841%
2025-03-19	2.4900	2.6000	2.4500	2.530	+2.016%	3,537,264	+73.913%
2025-03-18	2.6000	2.6200	2.4700	2.480	-6.415%	3,728,835	+77.419%
2025-03-17	2.5200	2.6900	2.5000	2.650	+6.000%	4,113,849	+66.038%
2025-03-14	2.3200	2.5600	2.2800	2.500	+11.607%	5,017,251	+76.000%
2025-03-13	2.3800	2.4550	2.2100	2.240	-8.197%	4,916,907	+96.429%
2025-03-12	2.6400	2.6400	2.4400	2.440	-3.937%	3,656,518	+80.328%
2025-03-11	2.3350	2.5850	2.2700	2.540	+13.647%	4,648,023	+73.228%
2025-03-10	2.4500	2.5100	2.2300	2.235	-12.008%	3,562,710	+96.868%
2025-03-07	2.4800	2.6050	2.4100	2.540	+2.008%	4,027,221	+73.228%
2025-03-06	2.5000	2.6700	2.4800	2.490	-5.682%	3,688,937	+76.707%
2025-03-05	2.4550	2.6750	2.4300	2.640	+8.197%	4,675,850	+66.667%
2025-03-04	2.2000	2.5250	2.1900	2.440	+6.550%	3,361,038	+80.328%
2025-03-03	2.5100	2.5200	2.2600	2.290	-6.148%	4,109,816	+92.140%
2025-02-28	2.3500	2.5200	2.3000	2.440	+2.521%	4,052,100	+80.328%
2025-02-27	2.6500	2.7050	2.3700	2.380	-8.462%	4,900,080	+84.874%
2025-02-26	2.4300	2.6900	2.4200	2.600	+8.787%	4,773,763	+69.231%
2025-02-25	2.3200	2.5600	2.2600	2.390	-17.301%	9,791,316	+84.100%
2025-02-24	3.1500	3.1500	2.8900	2.890	-8.833%	5,880,957	+52.249%
2025-02-21	3.4800	3.5950	3.1700	3.170	-6.765%	3,088,002	+38.801%
2025-02-20	3.4000	3.4400	3.2600	3.400	-1.163%	2,246,712	+29.412%
2025-02-19	3.3600	3.5500	3.3000	3.440	+3.303%	4,844,141	+27.907%
2025-02-18	3.0350	3.6200	3.0250	3.330	+11.000%	8,299,613	+32.132%
2025-02-14	2.9200	3.0600	2.9150	3.000	+3.448%	3,309,225	+46.667%
2025-02-13	2.8500	2.9805	2.8200	2.900	+1.754%	3,962,146	+51.724%
2025-02-12	2.6800	2.8900	2.6800	2.850	+3.261%	2,695,257	+54.386%
2025-02-11	2.8600	2.9000	2.7600	2.760	-5.155%	2,834,591	+59.420%
2025-02-10	2.9900	3.0400	2.9000	2.910	-2.020%	2,752,710	+51.203%
2025-02-07	3.0400	3.1400	2.9500	2.970	-2.303%	2,676,443	+48.148%
2025-02-06	3.1700	3.2300	3.0100	3.040	-3.185%	2,477,989	+44.737%
2025-02-05	3.0500	3.2500	3.0100	3.140	+4.319%	3,127,619	+40.127%
2025-02-04	2.9000	3.0700	2.8700	3.010	+3.793%	2,255,676	+46.179%
2025-02-03	2.8300	3.0050	2.8000	2.900	-4.290%	3,469,168	+51.724%
2025-01-31	3.0200	3.4200	3.0150	3.030	0.000%	4,970,012	+45.215%
2025-01-30	3.0300	3.0800	2.9500	3.030	+1.678%	2,308,678	+45.215%
2025-01-29	3.0000	3.1000	2.9000	2.980	0.000%	2,209,312	+47.651%
2025-01-28	3.1400	3.1900	2.9100	2.980	-0.334%	3,777,095	+47.651%
2025-01-27	3.2700	3.3700	2.9700	2.990	-13.333%	5,809,983	+47.157%
2025-01-24	3.3500	3.7600	3.3500	3.450	+2.985%	4,844,692	+27.536%
2025-01-23	3.2600	3.3800	3.2100	3.350	-0.593%	2,543,682	+31.343%
2025-01-22	3.5300	3.6200	3.3000	3.370	-5.337%	3,101,192	+30.564%
2025-01-21	3.3400	3.6000	3.2500	3.560	+9.202%	3,956,677	+23.596%
2025-01-17	3.4000	3.5100	3.2600	3.260	-1.511%	2,791,147	+34.969%
2025-01-16	3.4801	3.6100	3.3100	3.310	-5.966%	3,380,501	+32.931%
2025-01-15	3.2600	3.6800	3.1900	3.520	+13.916%	5,356,745	+25.000%
2025-01-14	3.1200	3.2400	2.9550	3.090	+4.392%	4,707,036	+42.395%
2025-01-13	3.1000	3.2250	2.9200	2.960	-9.063%	5,587,035	+48.649%
2025-01-10	3.4000	3.4000	3.1400	3.255	-5.102%	4,067,504	+35.177%
2025-01-08	3.7800	3.8000	3.3600	3.430	-12.276%	5,530,781	+28.280%
2025-01-07	4.2700	4.3200	3.8600	3.910	-8.000%	5,555,655	+12.532%
2025-01-06	4.1000	4.5500	4.0640	4.250	+6.516%	9,113,104	+3.529%
2025-01-03	3.5200	4.0000	3.4600	3.990	+14.327%	6,175,177	+10.276%
2025-01-02	3.6600	3.7200	3.3700	3.490	-2.241%	4,968,827	+26.074%
2024-12-31	3.9200	3.9400	3.4400	3.570	-8.462%	6,016,492	+23.249%
2024-12-30	3.8500	3.9700	3.6900	3.900	-3.226%	4,948,586	+12.821%
2024-12-27	4.1400	4.1700	3.8300	4.030	-2.184%	5,112,552	+9.181%
2024-12-26	3.9400	4.1300	3.7800	4.120	+3.518%	6,142,663	+6.796%
2024-12-24	4.1200	4.1450	3.7800	3.980	+3.109%	7,799,659	+10.553%
2024-12-23	3.2500	3.9500	3.2300	3.860	+21.767%	13,977,994	+13.990%
2024-12-20	2.7700	3.2900	2.7400	3.170	+12.811%	10,195,798	+38.801%
2024-12-19	3.3200	3.4400	2.7800	2.810	-14.848%	8,612,017	+56.584%
2024-12-18	3.3100	3.6400	3.1800	3.300	+1.227%	9,814,282	+33.333%
2024-12-17	3.2500	3.4100	3.1000	3.260	+0.617%	6,694,119	+34.969%
2024-12-16	3.4000	3.4300	3.1700	3.240	-5.814%	9,127,907	+35.802%
2024-12-13	3.7500	3.7800	3.4200	3.440	-4.444%	7,413,365	+27.907%
2024-12-12	3.8600	4.1400	3.5600	3.600	-11.765%	12,030,318	+22.222%
2024-12-11	4.4500	4.5300	4.0500	4.080	-6.207%	9,484,055	+7.843%
2024-12-10	4.5000	4.5477	4.0300	4.350	+0.462%	12,430,296	+1.149%
2024-12-09	4.1000	4.6556	3.7800	4.330	+14.854%	18,950,410	+1.617%
2024-12-06	4.0000	4.2700	3.6700	3.770	0.000%	12,935,331	+16.711%
2024-12-05	3.4600	3.9900	3.4200	3.770	+17.445%	15,026,499	+16.711%
2024-12-04	3.4000	3.8000	3.1500	3.210	+2.229%	13,672,355	+37.072%
2024-12-03	3.0000	3.2900	2.9100	3.140	+3.974%	8,208,876	+40.127%
2024-12-02	2.8000	3.1000	2.7700	3.020	+9.818%	6,987,812	+45.695%
2024-11-29	2.5400	2.8900	2.4800	2.750	+11.789%	4,473,504	+60.000%
2024-11-27	2.5500	2.5900	2.3350	2.460	-3.529%	3,009,334	+78.862%
2024-11-26	2.7600	2.8400	2.5100	2.550	-8.273%	4,977,944	+72.549%
2024-11-25	2.6100	2.8200	2.5400	2.780	+14.876%	7,847,843	+58.273%
2024-11-22	2.0600	2.4700	2.0550	2.420	+19.802%	7,760,637	+81.818%
2024-11-21	1.8500	2.0450	1.8100	2.020	+10.383%	2,848,845	+117.822%
2024-11-20	1.8500	1.8700	1.7900	1.830	-1.613%	1,502,188	+140.437%
2024-11-19	1.7700	1.8760	1.7601	1.860	+4.494%	1,664,766	+136.559%
2024-11-18	1.7900	1.8400	1.7500	1.780	0.000%	2,049,457	+147.191%
2024-11-15	1.8800	1.8800	1.7601	1.780	-5.319%	2,445,555	+147.191%
2024-11-14	1.8400	1.9300	1.8000	1.880	+5.028%	3,316,251	+134.043%
2024-11-13	1.9000	1.9200	1.7700	1.790	-4.787%	5,134,834	+145.810%
2024-11-12	2.0000	2.0300	1.8700	1.880	-7.843%	4,651,271	+134.043%
2024-11-11	2.1700	2.1850	1.9800	2.040	-5.556%	4,823,207	+115.686%
2024-11-08	2.2000	2.2700	2.1300	2.160	-1.818%	2,902,518	+103.704%
2024-11-07	2.2700	2.3297	2.1850	2.200	-4.348%	3,421,438	+100.000%
2024-11-06	2.3600	2.4400	2.2400	2.300	-2.542%	3,668,264	+91.304%
2024-11-05	2.2500	2.5000	2.2000	2.360	-9.579%	6,135,399	+86.441%
2024-11-04	2.6900	2.6900	2.5000	2.610	+1.163%	4,624,896	+68.582%
2024-11-01	2.5100	2.6400	2.5000	2.580	+4.453%	1,953,781	+70.543%
2024-10-31	2.6500	2.6690	2.4300	2.470	-7.491%	2,951,854	+78.138%
2024-10-30	2.8000	2.8150	2.6700	2.670	-6.316%	2,462,981	+64.794%
2024-10-29	2.8600	2.9000	2.7200	2.850	+2.518%	3,154,201	+54.386%
2024-10-28	2.6000	2.9100	2.5600	2.780	+9.020%	3,985,010	+58.273%
2024-10-25	2.5400	2.6400	2.5000	2.550	+2.000%	1,973,439	+72.549%
2024-10-24	2.4900	2.5600	2.4700	2.500	+0.402%	1,384,963	+76.000%
2024-10-23	2.6000	2.6350	2.4301	2.490	-4.231%	1,834,327	+76.707%
2024-10-22	2.5500	2.6550	2.5400	2.600	+1.563%	2,013,075	+69.231%
2024-10-21	2.5400	2.5600	2.4501	2.560	0.000%	1,895,709	+71.875%
2024-10-18	2.5900	2.6500	2.5150	2.560	0.000%	1,620,176	+71.875%
2024-10-17	2.6500	2.7000	2.5500	2.560	-1.158%	2,098,074	+71.875%
2024-10-16	2.5300	2.6100	2.5100	2.590	+3.187%	1,583,244	+69.884%
2024-10-15	2.5500	2.6499	2.4800	2.510	-0.397%	1,591,706	+75.299%
2024-10-14	2.5500	2.5750	2.4850	2.520	-1.176%	1,488,394	+74.603%
2024-10-11	2.3800	2.6300	2.3800	2.550	+5.809%	2,072,661	+72.549%
2024-10-10	2.4300	2.4450	2.3600	2.410	-2.823%	1,175,068	+82.573%
2024-10-09	2.3700	2.5000	2.3400	2.480	+4.641%	1,624,384	+77.419%
2024-10-08	2.4100	2.4190	2.3500	2.370	-2.066%	1,042,075	+85.654%
2024-10-07	2.4400	2.5000	2.3700	2.420	-0.820%	1,653,968	+81.818%
2024-10-04	2.4900	2.5160	2.3700	2.440	+2.092%	1,601,815	+80.328%
2024-10-03	2.4400	2.4700	2.3500	2.390	-3.629%	1,931,206	+84.100%
2024-10-02	2.3200	2.5200	2.3000	2.480	+7.826%	2,872,784	+77.419%
2024-10-01	2.4200	2.4700	2.2800	2.300	-6.122%	2,372,991	+91.304%
2024-09-30	2.5800	2.6300	2.4250	2.450	-5.039%	2,292,138	+79.592%
2024-09-27	2.5100	2.6999	2.5100	2.580	+5.738%	5,232,315	+70.543%
2024-09-26	2.2800	2.5000	2.2750	2.440	+10.909%	4,105,874	+80.328%
2024-09-25	2.2300	2.2800	2.1900	2.200	-1.786%	1,405,916	+100.000%
2024-09-24	2.1700	2.2800	2.1400	2.240	+2.752%	2,638,053	+96.429%
2024-09-23	2.2500	2.3600	2.1700	2.180	-2.242%	2,799,213	+101.835%
2024-09-20	2.3700	2.3750	2.2200	2.230	-7.083%	3,419,442	+97.309%
2024-09-19	2.4000	2.4200	2.3100	2.400	+5.033%	1,990,522	+83.333%
2024-09-18	2.3500	2.4800	2.2500	2.285	-1.082%	3,390,949	+92.560%
2024-09-17	2.4100	2.4900	2.2309	2.310	-9.055%	4,700,464	+90.476%
2024-09-16	2.5300	2.5800	2.4600	2.540	-0.781%	2,464,404	+73.228%
2024-09-13	2.3600	2.5600	2.3600	2.560	+10.345%	2,746,103	+71.875%
2024-09-12	2.4500	2.4700	2.3000	2.320	-6.073%	2,076,022	+89.655%
2024-09-11	2.3200	2.5000	2.2400	2.470	+7.391%	2,535,428	+78.138%
2024-09-10	2.2600	2.3150	2.2200	2.300	+1.322%	1,860,413	+91.304%
2024-09-09	2.3700	2.4200	2.2700	2.270	-2.575%	2,965,508	+93.833%
2024-09-06	2.4300	2.4499	2.3200	2.330	-4.115%	3,495,497	+88.841%
2024-09-05	2.4900	2.5250	2.4000	2.430	-3.571%	2,427,173	+81.070%
2024-09-04	2.5500	2.6300	2.3800	2.520	-2.326%	5,105,828	+74.603%
2024-09-03	3.0100	3.0350	2.5700	2.580	-14.570%	4,517,574	+70.543%
2024-08-30	3.1800	3.1880	2.9700	3.020	-2.581%	2,860,632	+45.695%
2024-08-29	2.9600	3.1600	2.9100	3.100	+5.802%	3,098,343	+41.935%
2024-08-28	3.0800	3.1000	2.9000	2.930	-5.178%	2,472,522	+50.171%
2024-08-27	3.1200	3.1800	3.0710	3.090	-0.962%	1,896,613	+42.395%
2024-08-26	3.1200	3.1500	3.0200	3.120	+0.971%	1,345,177	+41.026%
2024-08-23	3.0300	3.2150	3.0300	3.090	+2.658%	1,654,504	+42.395%
2024-08-22	3.1500	3.1900	3.0000	3.010	-3.526%	1,480,004	+46.179%
2024-08-21	3.0300	3.1300	3.0200	3.120	+3.654%	1,775,302	+41.026%
2024-08-20	3.1200	3.1200	2.9550	3.010	-4.747%	1,421,086	+46.179%
2024-08-19	3.0800	3.1700	3.0200	3.160	+1.935%	2,595,904	+39.241%
2024-08-16	3.1200	3.1650	3.0800	3.100	-1.274%	1,600,232	+41.935%
2024-08-15	3.0000	3.1700	3.0000	3.140	+7.167%	1,801,852	+40.127%
2024-08-14	3.1200	3.1800	2.8700	2.930	-4.870%	2,050,378	+50.171%
2024-08-13	2.9200	3.1199	2.9050	3.080	+7.317%	2,120,169	+42.857%
2024-08-12	3.0500	3.0500	2.8700	2.870	-4.967%	2,279,694	+53.310%
2024-08-09	3.1500	3.2200	2.9900	3.020	-3.514%	2,516,510	+45.695%
2024-08-08	3.2999	3.3400	3.1000	3.130	-1.881%	2,461,229	+40.575%
2024-08-07	3.3300	3.3900	3.1000	3.190	-0.623%	4,067,466	+37.931%
2024-08-06	3.2300	3.2500	3.0250	3.210	+5.246%	3,498,363	+37.072%
2024-08-05	2.9700	3.2294	2.9400	3.050	-6.154%	4,329,247	+44.262%
2024-08-02	3.2100	3.3400	3.1100	3.250	-3.561%	2,669,231	+35.385%
2024-08-01	3.7100	3.7700	3.3300	3.370	-9.164%	2,966,718	+30.564%
2024-07-31	3.7000	3.8550	3.6200	3.710	+3.631%	2,983,120	+18.598%
2024-07-30	3.9000	3.9000	3.5300	3.580	-7.732%	3,372,317	+22.905%
2024-07-29	3.9000	3.9800	3.8000	3.880	+1.305%	2,304,086	+13.402%
2024-07-26	4.0600	4.0850	3.8050	3.830	-2.792%	2,834,364	+14.883%
2024-07-25	3.9400	4.0700	3.8300	3.940	-0.253%	2,045,429	+11.675%
2024-07-24	4.1000	4.2000	3.9500	3.950	-5.048%	1,628,336	+11.392%
2024-07-23	4.1600	4.2950	4.1100	4.160	0.000%	1,678,680	+5.769%
2024-07-22	4.1700	4.1750	4.0750	4.160	+3.226%	2,130,117	+5.769%
2024-07-19	4.1500	4.1800	3.9900	4.030	-3.357%	2,025,642	+9.181%
2024-07-18	4.6200	4.6500	4.1150	4.170	-8.352%	2,575,721	+5.516%
2024-07-17	4.7600	4.8350	4.4800	4.550	-7.520%	3,209,671	-3.297%
2024-07-16	4.8600	4.9300	4.7150	4.920	+2.287%	2,992,292	-10.569%
2024-07-15	4.8200	4.8600	4.6850	4.810	+0.839%	2,083,029	-8.524%
2024-07-12	4.6700	4.7850	4.6160	4.770	+4.376%	2,850,382	-7.757%
2024-07-11	4.6300	4.6600	4.5112	4.570	+2.237%	2,934,049	-3.720%
2024-07-10	4.3400	4.4900	4.2600	4.470	+4.439%	2,713,539	-1.566%
2024-07-09	4.4400	4.4900	4.2050	4.280	-2.506%	1,753,719	+2.804%
2024-07-08	4.1300	4.4100	4.1200	4.390	+6.813%	1,701,670	+0.228%
2024-07-05	4.0500	4.1500	4.0400	4.110	+1.985%	1,248,450	+7.056%
2024-07-03	4.0400	4.1100	4.0050	4.030	+1.256%	1,137,635	+9.181%
2024-07-02	3.9000	4.0200	3.8900	3.980	+1.790%	1,584,248	+10.553%
2024-07-01	3.9500	4.0200	3.8600	3.910	-0.509%	1,702,396	+12.532%
2024-06-28	4.0700	4.1088	3.8650	3.930	-0.758%	4,664,370	+11.959%
2024-06-27	3.9400	4.0300	3.8818	3.960	0.000%	1,345,089	+11.111%
2024-06-26	3.9000	3.9700	3.8600	3.960	+2.062%	1,306,549	+11.111%
2024-06-25	4.0400	4.0400	3.8600	3.880	-3.000%	2,123,039	+13.402%
2024-06-24	4.2000	4.2836	3.9700	4.000	-4.077%	1,796,217	+10.000%
2024-06-21	4.1000	4.2900	4.0700	4.170	+1.214%	6,513,518	+5.516%
2024-06-20	4.2200	4.2200	4.0650	4.120	-2.370%	2,494,576	+6.796%
2024-06-18	4.2300	4.2800	4.1300	4.220	-1.171%	2,026,304	+4.265%
2024-06-17	4.3300	4.3800	4.1200	4.270	-2.733%	2,344,109	+3.044%
2024-06-14	4.5600	4.5650	4.3200	4.390	-5.388%	1,814,733	+0.228%
2024-06-13	4.8700	4.8957	4.5150	4.640	-4.330%	2,870,179	-5.172%
2024-06-12	4.7000	5.1350	4.6600	4.850	+6.828%	4,373,859	-9.278%
2024-06-11	4.4400	4.5956	4.3600	4.540	-0.220%	2,143,523	-3.084%
2024-06-10	4.4100	4.5600	4.2600	4.550	+2.247%	2,158,760	-3.297%
2024-06-07	4.5800	4.6500	4.3600	4.450	-4.095%	2,034,962	-1.124%
2024-06-06	4.6400	4.6500	4.4100	4.640	+1.532%	2,642,581	-5.172%
2024-06-05	4.2000	4.5800	4.1200	4.570	+10.120%	3,306,837	-3.720%
2024-06-04	4.1000	4.1700	4.0200	4.150	+0.973%	2,757,498	+6.024%
2024-06-03	4.0300	4.1600	4.0000	4.110	+5.115%	2,878,997	+7.056%
2024-05-31	4.0100	4.1350	3.8100	3.910	-1.013%	2,431,697	+12.532%
2024-05-30	3.6100	4.0500	3.6100	3.950	+9.418%	3,589,345	+11.392%
2024-05-29	3.6000	3.6200	3.4800	3.610	-0.551%	2,512,296	+21.884%
2024-05-28	3.7400	3.7900	3.6000	3.630	-1.892%	1,780,451	+21.212%
2024-05-24	3.6700	3.7200	3.6200	3.700	+2.493%	1,339,660	+18.919%
2024-05-23	3.8200	3.8400	3.5500	3.610	-4.749%	2,613,491	+21.884%
2024-05-22	3.7500	3.9500	3.7450	3.790	+1.067%	2,153,130	+16.095%
2024-05-21	3.7600	3.8050	3.7450	3.750	-1.055%	1,378,488	+17.333%
2024-05-20	3.8100	3.8700	3.7600	3.790	-0.785%	1,487,323	+16.095%
2024-05-17	3.9300	3.9600	3.7800	3.820	-2.302%	1,782,742	+15.183%
2024-05-16	4.0000	4.0351	3.9000	3.910	-1.511%	1,849,876	+12.532%
2024-05-15	4.0600	4.1100	3.8800	3.970	-0.750%	2,501,735	+10.831%
2024-05-14	4.0200	4.1600	3.9200	4.000	+0.756%	3,528,531	+10.000%
2024-05-13	4.0200	4.1200	3.8750	3.970	-3.171%	3,788,376	+10.831%
2024-05-10	4.1900	4.4648	4.0000	4.100	-12.580%	5,575,747	+7.317%
2024-05-09	4.5500	4.7300	4.4300	4.690	+2.402%	2,845,172	-6.183%
2024-05-08	4.6000	4.6700	4.5100	4.580	-2.345%	2,071,964	-3.930%
2024-05-07	4.8200	4.8300	4.6300	4.690	-2.292%	1,538,726	-6.183%
2024-05-06	4.7800	4.8500	4.7101	4.800	+3.226%	1,655,885	-8.333%
2024-05-03	4.4800	4.6600	4.3600	4.650	+7.143%	2,691,115	-5.376%
2024-05-02	4.3800	4.4050	4.2100	4.340	+1.639%	1,601,489	+1.382%
2024-05-01	4.2600	4.4800	4.1600	4.270	-1.386%	1,956,258	+3.044%
2024-04-30	4.4000	4.4200	4.2150	4.330	-2.697%	2,215,906	+1.617%
2024-04-29	4.5300	4.6402	4.4100	4.450	-0.224%	1,984,133	-1.124%
2024-04-26	4.1300	4.5350	4.1000	4.460	+7.729%	2,358,164	-1.345%
2024-04-25	4.0500	4.1700	3.9200	4.140	+0.242%	2,000,984	+6.280%
2024-04-24	3.8800	4.2000	3.8500	4.130	+8.971%	3,107,466	+6.538%
2024-04-23	3.6600	3.8500	3.6251	3.790	+3.270%	2,211,991	+16.095%
2024-04-22	3.7100	3.7100	3.5350	3.670	+0.824%	2,728,550	+19.891%
2024-04-19	3.8300	3.8600	3.6300	3.640	-5.699%	3,075,324	+20.879%
2024-04-18	3.9000	4.0100	3.8225	3.860	-1.026%	1,679,663	+13.990%
2024-04-17	4.0900	4.2000	3.9000	3.900	-4.177%	1,822,941	+12.821%
2024-04-16	4.1200	4.1400	3.9400	4.070	-2.864%	1,974,484	+8.108%
2024-04-15	4.3300	4.3300	3.8025	4.190	-3.009%	4,605,913	+5.012%
2024-04-12	4.3300	4.3600	4.2200	4.320	-1.144%	2,386,469	+1.852%
2024-04-11	4.3500	4.3900	4.2300	4.370	+1.392%	1,854,026	+0.686%
2024-04-10	4.5100	4.5400	4.2850	4.310	-8.298%	3,324,611	+2.088%
2024-04-09	4.6500	4.8100	4.5750	4.700	+2.620%	2,208,779	-6.383%
2024-04-08	4.4600	4.6400	4.4600	4.580	0.000%	2,120,649	-3.930%
2024-04-05	4.5500	4.6200	4.4500	4.580	+1.327%	1,604,905	-3.930%
2024-04-04	4.7200	4.8200	4.4800	4.520	-2.165%	1,591,641	-2.655%
2024-04-03	4.6000	4.6400	4.4050	4.620	-0.645%	2,261,267	-4.762%
2024-04-02	4.7300	4.7700	4.5800	4.650	-4.321%	2,173,166	-5.376%
2024-04-01	4.8500	4.8800	4.6100	4.860	+1.887%	3,063,365	-9.465%
2024-03-28	4.6000	4.9200	4.5900	4.770	+4.148%	3,175,810	-7.757%
2024-03-27	4.3700	4.6500	4.3700	4.580	+6.760%	3,194,102	-3.930%
2024-03-26	4.5300	4.6400	4.2700	4.290	-3.160%	3,409,676	+2.564%
2024-03-25	4.2300	4.4999	4.1600	4.430	+3.747%	2,542,616	-0.677%
2024-03-22	4.4800	4.4800	4.2500	4.270	-4.260%	4,731,232	+3.044%
2024-03-21	4.7900	4.9300	4.4500	4.460	-5.106%	4,970,318	-1.345%
2024-03-20	4.7500	4.8450	4.4700	4.700	-1.261%	3,562,305	-6.383%
2024-03-19	4.5900	4.8400	4.5200	4.760	+1.493%	3,455,216	-7.563%
2024-03-18	4.6200	4.7200	4.4800	4.690	+1.957%	4,124,011	-6.183%
2024-03-15	4.6400	4.7300	4.5600	4.600	-1.919%	7,878,377	-4.348%
2024-03-14	5.1100	5.1100	4.6200	4.690	-8.577%	5,101,637	-6.183%
2024-03-13	5.1300	5.3800	5.1100	5.130	-1.536%	3,406,937	-14.230%
2024-03-12	5.2150	5.2400	4.9950	5.210	+1.362%	3,776,779	-15.547%
2024-03-11	5.0100	5.2400	4.8800	5.140	+5.979%	5,127,132	-14.397%
2024-03-08	5.4200	5.4550	4.8400	4.850	-9.851%	5,994,688	-9.278%
2024-03-07	5.3200	5.5000	5.2700	5.380	+0.561%	4,233,941	-18.216%
2024-03-06	5.5100	5.6600	5.1900	5.350	-0.558%	3,773,548	-17.757%
2024-03-05	5.6700	5.7100	5.3200	5.380	-6.759%	4,235,818	-18.216%
2024-03-04	5.8100	6.0250	5.7300	5.770	+1.943%	5,005,263	-23.744%
2024-03-01	7.3200	7.4000	5.5550	5.660	-7.818%	13,591,932	-22.261%
2024-02-29	5.9500	6.2100	5.9200	6.140	+6.412%	6,839,181	-28.339%
2024-02-28	5.7600	5.8900	5.6000	5.770	+0.698%	4,962,741	-23.744%
2024-02-27	5.8100	5.8400	5.6200	5.730	+0.880%	5,846,586	-23.211%
2024-02-26	5.8100	5.9399	5.6700	5.680	-0.351%	3,925,342	-22.535%
2024-02-23	5.8900	5.8900	5.6500	5.700	-3.061%	1,856,076	-22.807%
2024-02-22	6.2100	6.2600	5.8600	5.880	-1.672%	2,033,468	-25.170%
2024-02-21	6.1200	6.2300	5.9200	5.980	-4.777%	2,127,490	-26.421%
2024-02-20	6.2800	6.3000	6.1150	6.280	-0.946%	1,663,487	-29.936%
2024-02-16	6.6500	6.7100	6.3126	6.340	-5.655%	1,639,521	-30.599%
2024-02-15	6.9300	6.9500	6.6450	6.720	-1.031%	1,612,056	-34.524%
2024-02-14	6.5800	6.8000	6.5300	6.790	+6.761%	1,408,480	-35.199%
2024-02-13	6.4100	6.5750	6.2750	6.360	-6.608%	2,647,353	-30.818%
2024-02-12	6.8000	7.1900	6.7100	6.810	+1.642%	2,398,615	-35.389%
2024-02-09	6.4300	6.8900	6.4300	6.700	+5.845%	2,796,439	-34.328%
2024-02-08	5.7100	6.4599	5.6900	6.330	+11.444%	2,946,496	-30.490%
2024-02-07	5.7200	5.7300	5.5200	5.680	-0.525%	1,837,161	-22.535%
2024-02-06	5.5700	5.7850	5.5700	5.710	+2.147%	1,610,723	-22.942%
2024-02-05	5.6300	5.6900	5.5100	5.590	-0.710%	1,115,851	-21.288%
2024-02-02	5.6100	5.6700	5.4700	5.630	-0.880%	1,576,763	-21.847%
2024-02-01	5.8100	6.0200	5.6100	5.680	-0.873%	2,120,000	-22.535%
2024-01-31	6.0500	6.1600	5.7000	5.730	-6.373%	2,452,881	-23.211%
2024-01-30	6.3600	6.4300	6.1100	6.120	-4.524%	1,072,477	-28.105%
2024-01-29	6.2100	6.4100	6.1400	6.410	+3.387%	1,303,345	-31.357%
2024-01-26	6.3400	6.4300	6.1800	6.200	-2.054%	1,353,669	-29.032%
2024-01-25	6.5400	6.6150	6.3000	6.330	-0.784%	1,666,374	-30.490%
2024-01-24	6.5500	6.5900	6.3600	6.380	-2.147%	1,366,606	-31.034%
2024-01-23	6.6000	6.6750	6.4250	6.520	+0.308%	1,273,369	-32.515%
2024-01-22	6.3000	6.7200	6.3000	6.500	+3.503%	1,602,032	-32.308%
2024-01-19	6.2700	6.2800	6.0598	6.280	+2.114%	1,241,626	-29.936%
2024-01-18	6.2400	6.3050	6.0200	6.150	+1.318%	1,869,388	-28.455%
2024-01-17	6.2000	6.2000	5.9450	6.070	-4.107%	3,263,103	-27.512%
2024-01-16	6.5000	6.5350	6.2400	6.330	-3.359%	2,135,158	-30.490%
2024-01-12	6.6900	6.8700	6.5400	6.550	-1.504%	1,259,751	-32.824%
2024-01-11	7.1100	7.1500	6.4500	6.650	-6.470%	3,403,930	-33.835%
2024-01-10	7.1700	7.2100	6.8825	7.110	-0.698%	2,311,246	-38.115%
2024-01-09	7.0800	7.3150	7.0300	7.160	-0.417%	1,416,716	-38.547%
2024-01-08	7.0300	7.2700	6.9400	7.190	+3.752%	1,447,172	-38.804%
2024-01-05	7.0500	7.1400	6.8450	6.930	-2.394%	1,644,508	-36.508%
2024-01-04	7.0600	7.1400	6.9050	7.100	-1.662%	2,423,859	-38.028%
2024-01-03	7.4000	7.5050	7.1900	7.220	-5.374%	2,629,549	-39.058%
2024-01-02	7.9200	7.9200	7.5300	7.630	-5.452%	1,653,263	-42.333%
2023-12-29	8.3500	8.3900	8.0200	8.070	-2.771%	1,637,744	-45.477%
2023-12-28	8.3000	8.3700	8.1900	8.300	-0.480%	1,098,136	-46.988%
2023-12-27	8.4300	8.4300	8.2250	8.340	-0.239%	1,125,786	-47.242%
2023-12-26	8.2000	8.4350	8.1900	8.360	+2.577%	1,606,152	-47.368%
2023-12-22	8.1600	8.3300	8.0600	8.150	+0.617%	1,125,049	-46.012%
2023-12-21	8.0300	8.1434	7.9200	8.100	+3.581%	1,353,937	-45.679%
2023-12-20	8.0500	8.2900	7.8000	7.820	-4.518%	2,482,887	-43.734%
2023-12-19	8.2000	8.3250	8.0850	8.190	+0.738%	2,287,426	-46.276%
2023-12-18	8.1700	8.2200	8.0200	8.130	-0.368%	1,847,048	-45.879%
2023-12-15	8.4200	8.4400	8.0101	8.160	-1.568%	4,175,428	-46.078%
2023-12-14	8.0000	8.3000	7.9500	8.290	+5.605%	3,676,658	-46.924%
2023-12-13	7.5200	7.8500	7.3700	7.850	+4.250%	2,617,657	-43.949%
2023-12-12	7.5900	7.6000	7.4310	7.530	-0.265%	1,426,302	-41.567%
2023-12-11	7.5700	7.6900	7.5000	7.550	+0.133%	1,537,806	-41.722%
2023-12-08	7.5200	7.6950	7.4207	7.540	-0.528%	5,629,724	-41.645%
2023-12-07	7.3300	7.6350	7.2700	7.580	+3.978%	1,634,897	-41.953%
2023-12-06	7.2900	7.6000	7.2200	7.290	+2.244%	1,851,214	-39.643%
2023-12-05	7.2000	7.2400	7.0900	7.130	-1.791%	1,030,233	-38.289%
2023-12-04	7.0500	7.2795	7.0000	7.260	+1.397%	1,180,926	-39.394%
2023-12-01	6.9300	7.2100	6.7700	7.160	+3.170%	1,321,468	-38.547%

.dark-mode .smMMGq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .smMMGq{ color: #333333; background-color: white; border: 2px solid #333333; }NVTSNavitas Semiconductor Corporation Common Stockstock NASDAQ

NVTS
Navitas Semiconductor Corporation Common Stock
stock NASDAQ