Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Navitas Semiconductor Corp WT (NQ: NVTSW )

2.100 UNCHANGED
Last Price Updated: 3:39 PM EST, Mar 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.650 7.110 6.500 6.890 525,233 +0.34(+5.19%)
Nov 29, 2021 6.990 7.000 6.550 6.550 208,005 +0.05(+0.77%)
Nov 26, 2021 5.780 6.670 5.460 6.500 168,076 +0.26(+4.17%)
Nov 24, 2021 6.240 6.480 5.980 6.240 174,866 +0.17(+2.80%)
Nov 23, 2021 6.590 7.000 5.600 6.070 192,897 -0.13(-2.10%)
Nov 22, 2021 5.000 7.100 5.000 6.200 461,843 +1.48(+31.36%)
Nov 19, 2021 6.000 6.070 4.720 4.720 186,084 -0.98(-17.19%)
Nov 18, 2021 6.570 5.700 5.551 5.700 185,529 -0.90(-13.64%)
Nov 17, 2021 7.000 7.090 6.050 6.600 198,272 -0.44(-6.25%)
Nov 16, 2021 6.940 7.080 5.430 7.040 505,929 +0.36(+5.41%)
Nov 15, 2021 6.000 7.125 5.990 6.679 789,322 +0.91(+15.75%)
Nov 12, 2021 6.512 6.512 5.600 5.770 627,723 +0.42(+7.85%)
Nov 11, 2021 4.760 5.450 4.660 5.350 461,586 +0.78(+17.07%)
Nov 10, 2021 4.350 4.570 504,293 +0.04(+0.88%)
Nov 09, 2021 4.000 4.560 3.970 4.530 225,194 +0.58(+14.68%)
Nov 08, 2021 4.000 4.000 3.820 3.950 148,902 -0.03(-0.75%)
Nov 05, 2021 4.000 4.000 3.890 3.980 86,822 +0.07(+1.79%)
Nov 04, 2021 3.810 3.910 3.700 3.910 118,743 +0.27(+7.42%)
Nov 03, 2021 3.740 3.740 3.350 3.640 139,000 +0.34(+10.30%)
Nov 02, 2021 2.880 3.853 2.840 3.300 459,886 +0.49(+17.44%)
Nov 01, 2021 2.630 2.950 2.595 2.810 141,289 +0.26(+10.20%)
Oct 29, 2021 2.580 2.630 2.550 2.550 8,639 +0.04(+1.59%)
Oct 28, 2021 2.680 2.680 2.504 2.510 7,925 +0.03(+1.21%)
Oct 27, 2021 2.500 2.570 2.370 2.480 31,361 +0.12(+5.08%)
Oct 26, 2021 2.350 2.360 87,166 +0.08(+3.51%)
Oct 25, 2021 2.350 2.280 2.280 135,723 +0.08(+3.64%)
Oct 22, 2021 2.740 2.780 2.095 2.200 213,461 -0.54(-19.71%)
Oct 21, 2021 2.510 3.000 2.310 2.740 231,050 +0.74(+37.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.