Dark

NVTS
Navitas Semiconductor Corporation Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 1:35:11 PM EDT

13.41USD+1.822%(+0.24)5,405,441

13.41Bid 13.42Ask 0.01Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

13.60USD+3.265%(+0.43)62,899

After-hours

Aug 10, 2026 4:56:30 PM EDT

13.20USD+0.190%(+0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	13.5600	13.6600	12.9600	13.4100	+1.822%	5,405,441	0.000%
2026-08-10	14.1700	14.2800	13.1600	13.1700	-5.184%	13,161,070	+1.822%
2026-08-07	12.8600	14.0600	12.8100	13.8900	+12.016%	17,958,076	-3.456%
2026-08-06	11.8800	13.2600	11.7601	12.4000	+0.405%	11,278,518	+8.145%
2026-08-05	12.2700	12.9563	12.2000	12.3500	-2.679%	11,589,280	+8.583%
2026-08-04	12.3500	12.8495	12.0600	12.6900	+10.156%	12,993,237	+5.674%
2026-08-03	10.4720	11.8750	10.3250	11.5200	+6.077%	16,716,928	+16.406%
2026-07-31	11.6200	11.7600	10.5950	10.8600	-1.362%	13,098,209	+23.481%
2026-07-30	10.4600	11.2200	10.4050	11.0100	+13.097%	16,914,437	+21.798%
2026-07-29	9.8600	11.0400	9.7200	9.7350	-2.747%	21,947,314	+37.750%
2026-07-28	10.2050	10.3850	9.4300	10.0100	-12.270%	28,807,642	+33.966%
2026-07-27	11.2750	11.7400	10.8250	11.4100	+4.487%	22,199,858	+17.528%
2026-07-24	12.0800	12.0800	10.9000	10.9200	-9.227%	13,682,807	+22.802%
2026-07-23	11.9650	12.8000	11.7600	12.0300	-5.051%	12,691,770	+11.471%
2026-07-22	12.3700	13.2250	12.2900	12.6700	-1.209%	12,894,348	+5.841%
2026-07-21	12.0500	12.8600	11.9500	12.8250	+11.135%	12,369,707	+4.561%
2026-07-20	11.6500	12.2750	11.5200	11.5400	+0.698%	11,290,363	+16.205%
2026-07-17	11.2000	12.0650	10.7400	11.4600	-2.510%	13,266,915	+17.016%
2026-07-16	12.6520	12.8700	11.5703	11.7550	-11.417%	15,055,181	+14.079%
2026-07-15	13.1700	13.5950	12.5701	13.2700	+1.375%	13,992,550	+1.055%
2026-07-14	13.6750	13.7250	12.7900	13.0900	+1.709%	9,047,950	+2.445%
2026-07-13	13.0100	13.1400	12.5800	12.8700	-4.454%	12,117,116	+4.196%
2026-07-10	13.5600	13.7900	13.1700	13.4700	-5.007%	11,144,091	-0.445%
2026-07-09	14.0600	14.5250	13.8400	14.1800	+6.138%	15,730,699	-5.430%
2026-07-08	13.4000	13.4953	12.6600	13.3600	-4.503%	19,215,866	+0.374%
2026-07-07	14.2580	14.5900	13.5100	13.9900	-8.142%	16,967,843	-4.146%
2026-07-06	14.7800	16.1199	14.6300	15.2300	+5.325%	14,123,229	-11.950%
2026-07-02	16.4200	16.6000	14.0300	14.4600	-12.523%	29,485,680	-7.261%
2026-07-01	17.3500	17.5000	16.4600	16.5300	-7.757%	15,237,386	-18.875%
2026-06-30	17.5000	18.2800	17.3600	17.9200	+1.015%	15,078,683	-25.167%
2026-06-29	17.3400	18.1500	16.5500	17.7400	+2.543%	17,584,743	-24.408%
2026-06-26	17.0500	17.7200	16.8045	17.3000	-2.260%	24,372,277	-22.486%
2026-06-25	19.5000	19.5680	17.2200	17.7000	-3.384%	21,644,373	-24.237%
2026-06-24	21.0850	21.1300	17.4200	18.3200	-14.393%	34,334,373	-26.801%
2026-06-23	21.6660	23.6900	21.0100	21.4000	-9.705%	20,910,698	-37.336%
2026-06-22	24.4650	24.6600	23.0000	23.7000	-1.332%	26,713,760	-43.418%
2026-06-18	23.6150	24.2300	22.9250	24.0200	+7.520%	23,356,570	-44.172%
2026-06-17	22.9200	23.6300	22.3000	22.3400	+1.132%	20,123,792	-39.973%
2026-06-16	23.1100	23.7900	21.9000	22.0900	-6.911%	22,050,061	-39.294%
2026-06-15	25.1500	26.1799	22.9600	23.7300	+1.454%	35,937,349	-43.489%
2026-06-12	22.0000	24.5850	21.8500	23.3900	+5.313%	28,834,888	-42.668%
2026-06-11	20.7800	22.3500	20.2700	22.2100	+8.341%	23,318,489	-39.622%
2026-06-10	22.1200	22.9700	20.4101	20.5000	-10.284%	30,055,008	-34.585%
2026-06-09	24.5000	25.0000	20.7000	22.8500	-6.658%	42,840,648	-41.313%
2026-06-08	26.1950	26.4292	23.9600	24.4800	-2.392%	28,974,980	-45.221%
2026-06-05	29.1150	29.4000	24.3800	25.0800	-18.226%	36,737,836	-46.531%
2026-06-04	28.7250	31.5500	28.2000	30.6700	-0.551%	41,222,775	-56.276%
2026-06-03	30.6450	34.1700	29.7000	30.8400	+19.258%	112,299,146	-56.518%
2026-06-02	26.5200	27.8387	25.5300	25.8600	+4.023%	25,587,683	-48.144%
2026-06-01	25.4350	25.5237	23.5900	24.8600	-6.541%	25,017,013	-46.058%
2026-05-29	28.7500	28.8000	26.0800	26.6000	-6.699%	23,154,883	-49.586%
2026-05-28	29.1400	29.8000	27.7300	28.5100	-1.281%	21,233,648	-52.964%
2026-05-27	31.8100	31.9400	28.3650	28.8800	-9.154%	36,165,468	-53.566%
2026-05-26	31.3550	33.8200	30.6000	31.7900	+8.684%	50,092,977	-57.817%
2026-05-22	24.6100	29.5000	24.4100	29.2500	+19.975%	51,180,817	-54.154%
2026-05-21	22.4650	25.2000	22.3000	24.3800	+6.046%	37,684,431	-44.996%
2026-05-20	20.0750	23.3700	19.9500	22.9900	+18.322%	37,597,408	-41.670%
2026-05-19	19.0700	19.6999	17.5000	19.4300	-1.220%	24,386,047	-30.983%
2026-05-18	21.6400	21.7600	18.8250	19.6700	-7.739%	30,657,762	-31.825%
2026-05-15	20.7050	21.5800	19.5400	21.3200	-4.480%	31,600,284	-37.101%
2026-05-14	21.1400	23.3900	20.3950	22.3200	+5.432%	40,117,414	-39.919%
2026-05-13	20.8100	21.6800	19.6501	21.1700	+9.974%	39,381,219	-36.656%
2026-05-12	21.7200	22.0000	18.6700	19.2500	-15.011%	47,324,187	-30.338%
2026-05-11	18.1300	23.8200	18.1300	22.6500	+24.451%	70,915,095	-40.795%
2026-05-08	15.8850	18.2000	15.6000	18.2000	+15.263%	34,942,983	-26.319%
2026-05-07	16.6600	16.7400	14.9500	15.7900	-5.336%	28,611,842	-15.073%
2026-05-06	16.9600	17.7600	15.8100	16.6800	-4.957%	36,572,422	-19.604%
2026-05-05	16.2000	18.1400	15.7000	17.5500	+10.239%	40,859,097	-23.590%
2026-05-04	17.7300	18.0000	15.8200	15.9200	-8.768%	27,240,122	-15.766%
2026-05-01	16.4500	18.0300	15.8100	17.4500	+5.758%	30,111,332	-23.152%
2026-04-30	15.5100	16.5600	15.0200	16.5000	+6.589%	24,573,058	-18.727%
2026-04-29	15.5700	15.5700	14.1400	15.4800	+2.381%	27,887,815	-13.372%
2026-04-28	17.1900	17.2300	14.8100	15.1200	-17.377%	37,147,241	-11.310%
2026-04-27	17.2300	18.3600	16.2100	18.3000	+5.903%	32,622,358	-26.721%
2026-04-24	19.1200	19.7900	16.9000	17.2800	-6.645%	46,860,335	-22.396%
2026-04-23	18.0700	19.4400	17.6400	18.5100	+0.217%	53,518,696	-27.553%
2026-04-22	16.1250	18.6700	16.0100	18.4700	+20.483%	84,760,058	-27.396%
2026-04-21	14.4450	16.6100	14.1900	15.3300	+16.136%	87,712,199	-12.524%
2026-04-20	12.1300	13.4200	11.9300	13.2000	+7.143%	30,665,549	+1.591%
2026-04-17	12.2000	12.8700	11.8500	12.3200	-0.404%	36,741,474	+8.847%
2026-04-16	10.4500	12.4100	10.0800	12.3700	+20.565%	50,761,105	+8.407%
2026-04-15	9.8950	10.3800	9.7600	10.2600	+3.951%	19,269,923	+30.702%
2026-04-14	10.2450	10.3300	9.5300	9.8700	+0.509%	17,091,154	+35.866%
2026-04-13	9.3700	9.8600	9.1200	9.8200	+2.935%	13,565,374	+36.558%
2026-04-10	9.4800	9.9300	9.4000	9.5400	+1.274%	14,785,822	+40.566%
2026-04-09	9.4600	9.9300	9.3700	9.4200	-1.361%	16,267,177	+42.357%
2026-04-08	9.5400	10.0150	9.1401	9.5500	+11.435%	31,655,208	+40.419%
2026-04-07	8.6600	8.7500	8.2800	8.5700	-2.999%	9,875,779	+56.476%
2026-04-06	8.7900	9.0500	8.6301	8.8350	+0.398%	9,496,417	+51.783%
2026-04-02	8.1200	8.9850	8.0500	8.8000	+3.044%	11,407,437	+52.386%
2026-04-01	9.0000	9.2599	8.4300	8.5400	-2.623%	19,688,699	+57.026%
2026-03-31	8.1800	8.8050	7.9350	8.7700	+12.005%	24,923,144	+52.908%
2026-03-30	8.5800	8.6400	7.6600	7.8300	-5.435%	25,616,385	+71.264%
2026-03-27	8.8300	8.8500	8.1700	8.2800	-8.204%	21,885,756	+61.957%
2026-03-26	9.1550	9.2100	8.8500	9.0200	-4.852%	17,173,801	+48.670%
2026-03-25	9.5950	10.0000	9.3500	9.4800	+2.155%	13,712,164	+41.456%
2026-03-24	8.9220	9.4050	8.8700	9.2800	+1.089%	13,935,439	+44.504%
2026-03-23	9.0800	9.3250	8.8600	9.1800	+4.914%	18,633,148	+46.078%
2026-03-20	8.9450	9.2000	8.4950	8.7500	-4.580%	20,428,555	+53.257%
2026-03-19	8.7100	9.2600	8.4800	9.1700	+1.214%	18,457,523	+46.238%
2026-03-18	9.6700	9.6900	9.0500	9.0600	-7.739%	22,972,406	+48.013%
2026-03-17	10.6250	10.7489	9.7700	9.8200	-6.387%	25,005,201	+36.558%
2026-03-16	10.7650	11.6299	10.2300	10.4900	+3.861%	44,981,913	+27.836%
2026-03-13	10.4250	10.8150	9.9050	10.1000	+1.202%	21,758,359	+32.772%
2026-03-12	10.4200	10.8800	9.8800	9.9800	-7.934%	28,041,323	+34.369%
2026-03-11	8.7200	10.8800	8.7200	10.8400	+24.885%	55,663,316	+23.708%
2026-03-10	8.4500	8.8300	8.3300	8.6800	+3.580%	15,845,755	+54.493%
2026-03-09	8.0400	8.4500	7.7200	8.3800	+2.195%	15,154,553	+60.024%
2026-03-06	8.6900	8.9300	8.0800	8.2000	-8.482%	15,267,988	+63.537%
2026-03-05	9.0100	9.4400	8.5450	8.9600	-2.820%	12,638,746	+49.665%
2026-03-04	9.1600	9.4500	8.7950	9.2200	+3.596%	12,746,872	+45.445%
2026-03-03	8.9450	9.2330	8.6800	8.9000	-6.806%	19,142,947	+50.674%
2026-03-02	8.5450	9.6000	8.5258	9.5500	+6.111%	14,667,134	+40.419%
2026-02-27	9.1100	9.1800	8.5750	9.0000	-5.363%	18,765,741	+49.000%
2026-02-26	9.8200	10.2300	9.3500	9.5100	-3.745%	21,186,490	+41.009%
2026-02-25	8.6700	10.4950	8.6000	9.8800	+19.613%	50,700,206	+35.729%
2026-02-24	8.0600	8.5599	8.0100	8.2600	+1.724%	19,981,659	+62.349%
2026-02-23	7.8000	8.2500	7.7600	8.1200	+3.046%	12,716,543	+65.148%
2026-02-20	7.9000	8.1896	7.7100	7.8800	-2.475%	13,292,838	+70.178%
2026-02-19	7.9500	8.1300	7.8300	8.0800	-0.124%	12,398,514	+65.965%
2026-02-18	8.2600	8.3650	7.9200	8.0900	-1.582%	10,341,530	+65.760%
2026-02-17	8.1450	8.3950	7.8200	8.2200	-0.964%	13,933,470	+63.139%
2026-02-13	8.3800	8.7050	8.1600	8.3000	-0.836%	15,463,463	+61.566%
2026-02-12	8.8100	8.9450	8.2500	8.3700	-4.452%	17,270,481	+60.215%
2026-02-11	9.0700	9.1650	8.4700	8.7600	-0.341%	17,064,577	+53.082%
2026-02-10	9.1100	9.1800	8.7500	8.7900	-4.664%	25,119,458	+52.560%
2026-02-09	8.6500	9.2800	8.5500	9.2200	+4.063%	18,861,773	+45.445%
2026-02-06	7.7850	9.0700	7.6800	8.8600	+19.246%	27,434,408	+51.354%
2026-02-05	7.8600	7.9800	7.3500	7.4300	-9.390%	16,385,581	+80.485%
2026-02-04	9.0200	9.1080	7.7900	8.2000	-9.392%	19,670,674	+63.537%
2026-02-03	8.9200	9.0900	8.4800	9.0500	+4.988%	21,465,745	+48.177%
2026-02-02	8.5900	8.8600	8.4600	8.6200	+0.466%	14,887,984	+55.568%
2026-01-30	9.2300	9.4500	8.4900	8.5800	-9.302%	16,660,322	+56.294%
2026-01-29	9.8700	9.9100	8.9700	9.4600	-7.164%	25,705,891	+41.755%
2026-01-28	9.9900	10.4200	9.8400	10.1900	+6.590%	27,286,964	+31.600%
2026-01-27	9.4150	9.6800	9.1450	9.5600	+1.919%	22,800,424	+40.272%
2026-01-26	10.2100	10.2300	9.3700	9.3800	-7.768%	16,399,852	+42.964%
2026-01-23	11.1400	11.1800	10.0000	10.1700	-9.920%	29,013,947	+31.858%
2026-01-22	10.0000	11.3950	9.9950	11.2900	+15.676%	37,344,691	+18.778%
2026-01-21	10.1850	10.3650	9.2550	9.7600	-1.014%	18,527,098	+37.398%
2026-01-20	10.2900	10.6000	9.7600	9.8600	-9.624%	25,725,047	+36.004%
2026-01-16	10.2300	11.1494	10.2200	10.9100	+9.100%	28,438,552	+22.915%
2026-01-15	10.2200	10.6400	10.0000	10.0000	-0.398%	32,283,206	+34.100%
2026-01-14	9.4150	10.0600	9.0300	10.0400	+6.187%	31,192,725	+33.566%
2026-01-13	10.8300	11.0000	9.3000	9.4550	-9.348%	31,954,577	+41.830%
2026-01-12	10.0000	10.5500	9.5500	10.4300	+3.575%	27,803,196	+28.571%
2026-01-09	10.2500	10.4000	9.7550	10.0700	+0.099%	23,043,491	+33.168%
2026-01-08	10.1200	10.5760	9.8150	10.0600	-2.425%	27,068,666	+33.300%
2026-01-07	10.0350	10.3400	9.6400	10.3100	+1.178%	37,194,585	+30.068%
2026-01-06	9.0200	10.2200	9.0100	10.1900	+12.597%	61,059,162	+31.600%
2026-01-05	8.6900	9.1350	8.5200	9.0500	+7.995%	41,297,905	+48.177%
2026-01-02	7.5000	8.4250	7.4900	8.3800	+17.367%	34,879,669	+60.024%
2025-12-31	7.2000	7.3700	7.1050	7.1400	-1.381%	8,481,800	+87.815%
2025-12-30	7.2550	7.5000	7.2200	7.2400	+0.416%	8,146,162	+85.221%
2025-12-29	7.1900	7.4625	7.1500	7.2100	-2.568%	8,711,502	+85.992%
2025-12-26	7.6500	7.6500	7.2900	7.4000	-3.394%	7,676,181	+81.216%
2025-12-24	7.6300	7.7400	7.5100	7.6600	0.000%	4,525,055	+75.065%
2025-12-23	7.7050	7.9300	7.6000	7.6600	-3.038%	7,337,899	+75.065%
2025-12-22	8.0600	8.1300	7.8200	7.9000	+1.152%	11,148,073	+69.747%
2025-12-19	7.4500	7.9200	7.3900	7.8100	+5.970%	20,332,231	+71.703%
2025-12-18	7.7400	8.0200	7.3300	7.3700	-0.136%	12,075,982	+81.954%
2025-12-17	7.8600	7.9799	7.3300	7.3800	-5.747%	12,175,328	+81.707%
2025-12-16	7.8000	8.1500	7.7200	7.8300	-1.633%	10,740,401	+71.264%
2025-12-15	8.7500	8.7500	7.9400	7.9600	-7.334%	18,845,627	+68.467%
2025-12-12	9.1000	9.3100	8.4500	8.5900	-6.427%	14,303,520	+56.112%
2025-12-11	8.8100	9.3900	8.5500	9.1800	+0.658%	15,461,316	+46.078%
2025-12-10	9.0350	9.4200	8.6800	9.1200	-0.545%	13,913,453	+47.039%
2025-12-09	9.3000	9.4800	9.0000	9.1700	-4.479%	19,392,595	+46.238%
2025-12-08	9.8600	10.2400	9.4300	9.6000	+1.266%	24,902,197	+39.688%
2025-12-05	9.4500	9.7100	9.2200	9.4800	+0.317%	12,534,853	+41.456%
2025-12-04	8.6000	9.5600	8.4650	9.4500	+8.746%	19,027,920	+41.905%
2025-12-03	8.3600	8.7600	8.0100	8.6900	+4.447%	13,446,870	+54.315%
2025-12-02	8.3500	8.5900	8.2700	8.3200	+0.241%	16,062,767	+61.178%
2025-12-01	8.4300	8.7550	8.2700	8.3000	-5.034%	13,972,206	+61.566%
2025-11-28	8.5300	9.1000	8.4700	8.7400	+4.796%	13,611,302	+53.432%
2025-11-26	8.3500	8.6500	8.2000	8.3400	+3.861%	20,705,481	+60.791%
2025-11-25	8.0400	8.1500	7.5700	8.0300	-3.136%	13,574,970	+66.999%
2025-11-24	7.6700	8.3150	7.5700	8.2900	+9.656%	21,085,698	+61.761%
2025-11-21	7.4500	7.7900	6.8500	7.5600	+0.132%	25,249,364	+77.381%
2025-11-20	8.4900	8.6400	7.5000	7.5500	-2.202%	32,816,819	+77.616%
2025-11-19	7.7700	8.2400	7.5500	7.7200	-0.771%	18,017,296	+73.705%
2025-11-18	7.5950	8.0800	7.5200	7.7800	+0.647%	16,342,909	+72.365%
2025-11-17	7.9500	8.3300	7.5200	7.7300	-4.686%	17,221,940	+73.480%
2025-11-14	7.5000	8.4500	7.4400	8.1100	+2.528%	22,619,779	+65.351%
2025-11-13	8.3750	8.4500	7.7750	7.9100	-8.449%	18,978,741	+69.532%
2025-11-12	9.2700	9.3150	8.5200	8.6400	-5.263%	19,369,249	+55.208%
2025-11-11	9.4700	9.9400	8.9200	9.1200	-5.000%	34,445,994	+47.039%
2025-11-10	8.4000	9.7200	8.3500	9.6000	+22.449%	46,921,810	+39.688%
2025-11-07	7.7900	8.0300	7.1800	7.8400	-11.262%	49,140,433	+71.046%
2025-11-06	9.8300	9.8444	8.8200	8.8350	-10.396%	23,405,320	+51.783%
2025-11-05	10.5600	10.6900	9.6200	9.8600	-5.736%	29,132,528	+36.004%
2025-11-04	10.2600	11.5800	10.2100	10.4600	-14.612%	37,669,820	+28.203%
2025-11-03	13.2000	13.3000	11.9400	12.2500	-8.990%	35,992,046	+9.469%
2025-10-31	13.1000	13.5600	12.6800	13.4600	+7.166%	26,989,917	-0.371%
2025-10-30	13.0550	13.1700	12.3800	12.5600	-7.443%	23,457,784	+6.768%
2025-10-29	13.1750	13.9500	12.8900	13.5700	+5.768%	30,104,498	-1.179%
2025-10-28	13.7400	14.1230	12.6050	12.8300	-7.764%	28,510,683	+4.521%
2025-10-27	14.7750	15.1400	13.2400	13.9100	-1.137%	39,151,091	-3.595%
2025-10-24	14.1500	14.8650	13.8000	14.0700	+3.380%	34,971,477	-4.691%
2025-10-23	14.1100	14.2500	13.3524	13.6100	+0.037%	29,193,645	-1.470%
2025-10-22	14.4000	15.1900	12.4700	13.6050	-9.481%	54,948,129	-1.433%
2025-10-21	16.7750	16.9000	14.7400	15.0300	-12.105%	59,296,619	-10.778%
2025-10-20	14.8250	17.7900	14.8200	17.1000	+16.644%	91,240,954	-21.579%
2025-10-17	14.2900	15.7800	14.0200	14.6600	-6.206%	75,353,055	-8.527%
2025-10-16	15.2400	16.8500	14.6900	15.6300	+3.100%	144,343,743	-14.203%
2025-10-15	13.1200	15.4350	12.8800	15.1600	+20.605%	148,371,355	-11.544%
2025-10-14	12.4500	13.3300	10.9200	12.5700	+26.078%	157,929,925	+6.683%
2025-10-13	8.6000	10.4100	8.5001	9.9700	+21.142%	147,107,417	+34.504%
2025-10-10	8.0000	9.7850	7.9600	8.2300	+2.875%	95,195,940	+62.940%
2025-10-09	7.8450	8.0300	7.5500	8.0000	+3.359%	122,956,676	+67.625%
2025-10-08	7.8100	8.4100	7.5000	7.7400	-0.514%	71,534,610	+73.256%
2025-10-07	8.2100	8.7400	7.5700	7.7800	-4.305%	45,204,595	+72.365%
2025-10-06	8.0350	8.2400	7.6628	8.1300	+3.964%	34,691,782	+64.945%
2025-10-03	8.4700	8.4900	7.5000	7.8200	-4.576%	34,096,685	+71.483%
2025-10-02	7.8000	8.4400	7.7300	8.1950	+12.260%	60,483,658	+63.636%
2025-10-01	7.1300	7.3700	7.0400	7.3000	+1.108%	40,175,759	+83.699%
2025-09-30	7.1200	7.3200	6.8300	7.2200	+0.417%	24,484,020	+85.734%
2025-09-29	6.8100	7.5400	6.7920	7.1900	+11.820%	43,663,507	+86.509%
2025-09-26	6.4500	6.4800	6.2200	6.4300	-1.229%	11,984,422	+108.554%
2025-09-25	6.5400	6.6600	6.3119	6.5100	-5.102%	16,528,489	+105.991%
2025-09-24	6.9000	7.3500	6.7700	6.8600	-0.291%	19,816,959	+95.481%
2025-09-23	7.1400	7.1750	6.7200	6.8800	-3.911%	21,652,528	+94.913%
2025-09-22	7.0000	7.3300	6.6300	7.1600	+2.140%	23,495,777	+87.291%
2025-09-19	6.6900	7.1600	6.5200	7.0100	+4.160%	31,351,570	+91.298%
2025-09-18	6.7400	6.9200	6.4600	6.7300	+4.180%	26,796,615	+99.257%
2025-09-17	5.8900	6.5400	5.8300	6.4600	+9.677%	28,721,567	+107.585%
2025-09-16	6.1300	6.1750	5.8600	5.8900	-3.601%	13,645,518	+127.674%
2025-09-15	6.2300	6.2950	5.9700	6.1100	-0.972%	17,576,328	+119.476%
2025-09-12	6.3500	6.5080	6.1323	6.1700	+1.480%	31,238,403	+117.342%
2025-09-11	5.6700	6.2050	5.6590	6.0800	+7.801%	21,909,036	+120.559%
2025-09-10	5.9600	6.0298	5.6300	5.6400	-2.083%	18,000,387	+137.766%
2025-09-09	5.6900	5.8050	5.6400	5.7600	+2.674%	13,555,334	+132.813%
2025-09-08	5.6600	5.8250	5.5100	5.6100	+0.179%	12,858,619	+139.037%
2025-09-05	5.6500	5.7900	5.4400	5.6000	+1.083%	14,535,005	+139.464%
2025-09-04	5.6400	5.7500	5.5200	5.5400	-3.316%	10,615,083	+142.058%
2025-09-03	5.7700	5.8500	5.6700	5.7300	-0.521%	9,690,119	+134.031%
2025-09-02	5.7200	5.8774	5.6100	5.7600	-1.706%	10,691,523	+132.813%
2025-08-29	6.0200	6.0599	5.7850	5.8600	-2.980%	12,831,492	+128.840%
2025-08-28	6.1400	6.2900	6.0300	6.0400	-0.494%	11,584,726	+122.020%
2025-08-27	6.1200	6.1350	5.9600	6.0700	-0.328%	11,446,412	+120.923%
2025-08-26	6.2850	6.3390	6.0500	6.0900	-1.774%	16,832,972	+120.197%
2025-08-25	6.2900	6.4200	6.2000	6.2000	-3.577%	10,228,339	+116.290%
2025-08-22	6.2000	6.5800	6.1600	6.4300	+3.543%	12,638,194	+108.554%
2025-08-21	6.1900	6.2500	6.0900	6.2100	-0.640%	7,502,003	+115.942%
2025-08-20	6.3750	6.4200	6.0200	6.2500	-2.799%	11,302,558	+114.560%
2025-08-19	6.7700	6.8400	6.4200	6.4300	-5.022%	12,945,023	+108.554%
2025-08-18	6.8250	6.9100	6.6000	6.7700	-2.168%	10,217,549	+98.080%
2025-08-15	7.2000	7.2400	6.7700	6.9200	-4.552%	13,044,304	+93.786%
2025-08-14	7.0800	7.2900	6.9500	7.2500	-1.495%	14,031,287	+84.966%
2025-08-13	7.0400	7.5550	7.0300	7.3600	+5.747%	21,211,761	+82.201%
2025-08-12	6.6100	7.0200	6.5100	6.9600	+5.455%	16,536,036	+92.672%
2025-08-11	6.7200	7.0500	6.5400	6.6000	-0.901%	15,602,537	+103.182%
2025-08-08	6.9000	7.0000	6.5300	6.6600	-1.915%	20,807,973	+101.351%
2025-08-07	6.5000	6.9600	6.4700	6.7900	+6.929%	26,008,314	+97.496%
2025-08-06	6.7100	6.7500	6.3300	6.3500	-6.204%	21,336,383	+111.181%
2025-08-05	6.2800	7.2800	6.2400	6.7700	-15.901%	57,341,279	+98.080%
2025-08-04	8.0500	8.2800	7.8100	8.0500	+1.131%	38,057,535	+66.584%
2025-08-01	7.0150	8.1850	6.9500	7.9600	+8.595%	32,571,996	+68.467%
2025-07-31	7.5500	7.7850	7.3100	7.3300	+1.664%	20,828,679	+82.947%
2025-07-30	7.5650	7.6050	7.1000	7.2100	-4.122%	19,200,353	+85.992%
2025-07-29	8.4500	8.5100	7.5000	7.5200	-12.150%	27,836,785	+78.324%
2025-07-28	8.8800	9.4800	8.3300	8.5600	-2.617%	27,872,860	+56.659%
2025-07-25	8.8750	9.2000	8.5500	8.7900	-2.116%	21,875,538	+52.560%
2025-07-24	8.8650	9.2800	8.4200	8.9800	+1.814%	32,622,227	+49.332%
2025-07-23	8.4800	8.8275	8.0800	8.8200	+2.320%	28,880,796	+52.041%
2025-07-22	8.7900	8.8400	7.8000	8.6200	+1.771%	53,360,684	+55.568%
2025-07-21	7.4800	9.4800	7.3913	8.4700	+24.742%	120,768,520	+58.323%
2025-07-18	6.3700	6.9800	6.3300	6.7900	+8.293%	30,469,096	+97.496%
2025-07-17	6.1700	6.4050	6.0600	6.2700	+1.951%	16,530,521	+113.876%
2025-07-16	6.2100	6.2300	5.9200	6.1500	-1.284%	15,113,826	+118.049%
2025-07-15	6.2500	6.5000	6.1100	6.2300	+6.133%	31,072,671	+115.249%
2025-07-14	5.8200	5.9300	5.6800	5.8700	+0.514%	15,097,785	+128.450%
2025-07-11	6.2400	6.2400	5.8100	5.8400	-6.709%	19,182,289	+129.623%
2025-07-10	6.4300	6.5400	6.2300	6.2600	-2.644%	16,119,466	+114.217%
2025-07-09	6.5550	6.6200	6.2700	6.4300	-2.280%	13,805,758	+108.554%
2025-07-08	6.2100	6.6400	6.1999	6.5800	+6.992%	21,156,972	+103.799%
2025-07-07	6.3300	6.3399	5.9900	6.1500	-4.503%	19,121,053	+118.049%
2025-07-03	6.3300	6.5599	6.2600	6.4400	+1.899%	15,163,296	+108.230%
2025-07-02	6.3800	6.6000	6.2300	6.3200	+0.797%	16,457,982	+112.184%
2025-07-01	6.3700	6.4600	6.0604	6.2700	-4.275%	24,429,777	+113.876%
2025-06-30	6.5950	6.7300	6.4000	6.5500	-1.799%	26,774,532	+104.733%
2025-06-27	6.7000	6.7700	6.4700	6.6700	+0.908%	28,133,980	+101.049%
2025-06-26	7.1300	7.3400	6.5900	6.6100	-5.840%	44,514,561	+102.874%
2025-06-25	7.6400	7.9900	7.0000	7.0200	-4.490%	35,339,182	+91.026%
2025-06-24	6.8050	7.3850	6.6700	7.3500	+12.730%	43,421,870	+82.449%
2025-06-23	6.8000	7.3100	6.3100	6.5200	-6.990%	42,358,347	+105.675%
2025-06-20	7.1100	7.4700	6.6800	7.0100	+0.143%	30,968,150	+91.298%
2025-06-18	6.8200	7.2000	6.8000	7.0000	+2.041%	29,494,096	+91.571%
2025-06-17	6.9500	7.0600	6.6000	6.8600	-4.590%	34,144,928	+95.481%
2025-06-16	7.5500	7.9900	7.0400	7.1900	-1.776%	60,072,732	+86.509%
2025-06-13	7.4000	7.8000	7.2100	7.3200	-6.274%	40,696,648	+83.197%
2025-06-12	7.7600	8.3000	7.6800	7.8100	-1.884%	47,982,819	+71.703%
2025-06-11	8.5250	9.1700	7.6500	7.9600	-1.607%	104,392,097	+68.467%
2025-06-10	7.9800	8.6400	7.5300	8.0900	+10.822%	133,001,590	+65.760%
2025-06-09	6.3700	7.8750	6.3000	7.3000	+18.123%	127,280,895	+83.699%
2025-06-06	6.4050	6.6000	6.0000	6.1800	+2.149%	43,949,497	+116.990%
2025-06-05	6.8300	6.8400	5.8800	6.0500	-10.767%	66,102,589	+121.653%
2025-06-04	6.1600	6.9900	5.8300	6.7800	+14.141%	103,350,935	+97.788%
2025-06-03	5.8150	6.5899	5.4400	5.9400	+7.609%	93,332,231	+125.758%
2025-06-02	5.0300	5.6500	4.9900	5.5200	+8.235%	57,625,739	+142.935%
2025-05-30	5.2510	5.4000	4.9500	5.1000	-5.380%	45,067,539	+162.941%
2025-05-29	6.5350	7.0200	5.2200	5.3900	-12.500%	105,072,523	+148.794%
2025-05-28	7.0300	7.1100	6.1300	6.1600	-5.231%	140,280,291	+117.695%
2025-05-27	4.5350	7.5290	4.5350	6.5000	+47.392%	271,628,298	+106.308%
2025-05-23	4.5100	4.9192	4.2200	4.4100	-12.673%	78,011,119	+204.082%
2025-05-22	4.9050	5.2500	4.0300	5.0500	+164.398%	276,487,829	+165.545%
2025-05-21	1.9800	2.0599	1.8800	1.9100	-4.500%	61,759,439	+602.094%
2025-05-20	2.0200	2.0500	1.9600	2.0000	-1.478%	2,344,647	+570.500%
2025-05-19	2.0100	2.0400	1.9700	2.0300	-2.404%	1,495,677	+560.591%
2025-05-16	2.0800	2.1100	2.0500	2.0800	+0.483%	2,346,627	+544.712%
2025-05-15	2.0400	2.0850	1.9901	2.0700	-0.957%	2,721,985	+547.826%
2025-05-14	2.1600	2.1800	2.0400	2.0900	-2.336%	2,419,311	+541.627%
2025-05-13	2.0700	2.1850	2.0700	2.1400	+3.382%	3,205,692	+526.636%
2025-05-12	2.0000	2.1600	1.9950	2.0700	+10.106%	5,841,275	+547.826%
2025-05-09	1.8900	1.9900	1.8300	1.8800	-1.053%	2,940,214	+613.298%
2025-05-08	1.9800	2.0000	1.8501	1.9000	-2.813%	4,347,391	+605.789%
2025-05-07	1.9000	1.9600	1.9000	1.9550	+2.625%	2,125,311	+585.934%
2025-05-06	1.9000	1.9400	1.8000	1.9050	-4.750%	2,773,074	+603.937%
2025-05-05	2.0300	2.0600	1.9800	2.0000	-2.439%	2,416,057	+570.500%
2025-05-02	1.9800	2.1000	1.9600	2.0500	+7.330%	2,945,567	+554.146%
2025-05-01	1.9400	1.9950	1.9000	1.9100	-1.036%	1,867,003	+602.094%
2025-04-30	1.9300	1.9400	1.8450	1.9300	-1.531%	2,780,363	+594.819%
2025-04-29	2.0000	2.0296	1.9300	1.9600	-2.488%	2,144,339	+584.184%
2025-04-28	2.0100	2.0700	1.9500	2.0100	-1.951%	2,266,418	+567.164%
2025-04-25	2.0300	2.0500	1.9500	2.0500	+0.985%	2,131,779	+554.146%
2025-04-24	1.8700	2.0400	1.8700	2.0300	+9.140%	4,006,428	+560.591%
2025-04-23	1.8900	1.9800	1.8300	1.8600	+3.333%	3,087,345	+620.968%
2025-04-22	1.8400	1.8700	1.7700	1.8000	0.000%	2,670,383	+645.000%
2025-04-21	1.7900	1.8200	1.7348	1.8000	-1.099%	2,716,151	+645.000%
2025-04-17	1.7400	1.8400	1.7200	1.8200	+5.202%	1,938,826	+636.813%
2025-04-16	1.7100	1.7800	1.6700	1.7300	-0.575%	2,704,829	+675.145%
2025-04-15	1.7300	1.7700	1.7000	1.7400	0.000%	1,813,769	+670.690%
2025-04-14	1.8200	1.8418	1.7000	1.7400	-3.333%	3,416,513	+670.690%
2025-04-11	1.7850	1.8500	1.7108	1.8000	+2.273%	2,140,208	+645.000%
2025-04-10	1.8500	1.8500	1.7100	1.7600	-7.368%	3,158,763	+661.932%
2025-04-09	1.5900	1.9450	1.5501	1.9000	+16.564%	7,977,219	+605.789%
2025-04-08	1.8500	1.8700	1.5900	1.6300	-6.857%	3,918,169	+722.699%
2025-04-07	1.6100	1.9500	1.6000	1.7500	-3.315%	6,918,681	+666.286%
2025-04-04	1.5400	1.8200	1.5200	1.8100	+12.773%	6,667,212	+640.884%
2025-04-03	1.8300	1.8400	1.6000	1.6050	-15.969%	6,165,480	+735.514%
2025-04-02	1.9400	1.9900	1.8850	1.9100	-4.500%	4,020,034	+602.094%
2025-04-01	2.0300	2.0350	1.8900	2.0000	-2.439%	4,676,431	+570.500%
2025-03-31	1.8100	2.0600	1.8000	2.0500	+12.022%	5,314,846	+554.146%
2025-03-28	2.0300	2.0300	1.8200	1.8300	-10.294%	6,719,024	+632.787%
2025-03-27	2.1200	2.1200	2.0300	2.0400	-4.225%	3,309,902	+557.353%
2025-03-26	2.2000	2.2200	2.1100	2.1300	-3.620%	3,122,078	+529.577%
2025-03-25	2.2600	2.3300	2.1500	2.2100	-2.212%	3,990,329	+506.787%
2025-03-24	2.4100	2.4100	2.2000	2.2600	-3.004%	6,435,763	+493.363%
2025-03-21	2.3300	2.3800	2.2900	2.3300	0.000%	4,168,184	+475.536%
2025-03-20	2.4600	2.4800	2.2700	2.3300	-7.905%	4,719,038	+475.536%
2025-03-19	2.4900	2.6000	2.4500	2.5300	+2.016%	3,537,264	+430.040%
2025-03-18	2.6000	2.6200	2.4700	2.4800	-6.415%	3,728,835	+440.726%
2025-03-17	2.5200	2.6900	2.5000	2.6500	+6.000%	4,113,849	+406.038%
2025-03-14	2.3200	2.5600	2.2800	2.5000	+11.607%	5,017,251	+436.400%
2025-03-13	2.3800	2.4550	2.2100	2.2400	-8.197%	4,916,907	+498.661%
2025-03-12	2.6400	2.6400	2.4400	2.4400	-3.937%	3,656,518	+449.590%
2025-03-11	2.3350	2.5850	2.2700	2.5400	+13.647%	4,648,023	+427.953%
2025-03-10	2.4500	2.5100	2.2300	2.2350	-12.008%	3,562,710	+500.000%
2025-03-07	2.4800	2.6050	2.4100	2.5400	+2.008%	4,027,221	+427.953%
2025-03-06	2.5000	2.6700	2.4800	2.4900	-5.682%	3,688,937	+438.554%
2025-03-05	2.4550	2.6750	2.4300	2.6400	+8.197%	4,675,850	+407.955%
2025-03-04	2.2000	2.5250	2.1900	2.4400	+6.550%	3,361,038	+449.590%
2025-03-03	2.5100	2.5200	2.2600	2.2900	-6.148%	4,109,816	+485.590%
2025-02-28	2.3500	2.5200	2.3000	2.4400	+2.521%	4,052,100	+449.590%
2025-02-27	2.6500	2.7050	2.3700	2.3800	-8.462%	4,900,080	+463.445%
2025-02-26	2.4300	2.6900	2.4200	2.6000	+8.787%	4,773,763	+415.769%
2025-02-25	2.3200	2.5600	2.2600	2.3900	-17.301%	9,791,316	+461.088%
2025-02-24	3.1500	3.1500	2.8900	2.8900	-8.833%	5,880,957	+364.014%
2025-02-21	3.4800	3.5950	3.1700	3.1700	-6.765%	3,088,002	+323.028%
2025-02-20	3.4000	3.4400	3.2600	3.4000	-1.163%	2,246,712	+294.412%

.dark-mode .ctTx4B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ctTx4B{ color: #333333; background-color: white; border: 2px solid #333333; }NVTSNavitas Semiconductor Corporation Common Stockstock NASDAQ

NVTS
Navitas Semiconductor Corporation Common Stock
stock NASDAQ