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 (%)
Mar 07, 2022 2.100 0 -0.05(-2.33%)
Mar 04, 2022 2.200 2.250 2.130 2.150 130,186 -0.12(-5.29%)
Mar 03, 2022 2.350 2.447 2.270 2.270 380,495 -0.25(-9.74%)
Mar 02, 2022 2.260 2.530 2.260 2.515 113,845 +0.06(+2.65%)
Mar 01, 2022 2.460 2.570 2.440 2.450 369,762 -0.10(-3.92%)
Feb 28, 2022 2.430 2.580 2.400 2.550 195,012 +0.06(+2.41%)
Feb 25, 2022 2.320 2.530 2.420 2.490 330,843 +0.06(+2.47%)
Feb 24, 2022 2.200 2.450 2.200 2.430 59,808 +0.10(+4.29%)
Feb 23, 2022 2.370 2.480 2.320 2.330 185,915 -0.06(-2.51%)
Feb 22, 2022 2.400 2.550 2.370 2.390 426,686 -0.08(-3.24%)
Feb 18, 2022 2.470 0 +0.01(+0.41%)
Feb 17, 2022 2.470 2.500 2.340 2.460 240,133 -0.03(-1.20%)
Feb 16, 2022 3.070 3.085 2.355 2.490 505,797 -0.78(-23.85%)
Feb 15, 2022 3.140 3.310 3.060 3.270 114,476 +0.27(+9.12%)
Feb 14, 2022 2.900 3.250 2.900 2.997 206,410 +0.04(+1.24%)
Feb 11, 2022 3.060 3.470 2.840 2.960 685,045 -0.14(-4.52%)
Feb 10, 2022 3.150 3.480 3.030 3.100 360,537 -0.13(-3.93%)
Feb 09, 2022 2.960 3.250 2.960 3.227 727,642 +0.34(+11.65%)
Feb 08, 2022 2.550 2.920 2.550 2.890 601,014 +0.33(+12.67%)
Feb 07, 2022 2.450 2.690 2.420 2.565 384,563 +0.06(+2.60%)
Feb 04, 2022 2.350 2.560 2.350 2.500 1,047,862 +0.19(+8.23%)
Feb 03, 2022 2.410 2.300 2.310 55,402 -0.26(-10.12%)
Feb 02, 2022 2.900 2.900 2.460 2.570 41,950 -0.13(-4.81%)
Feb 01, 2022 2.800 2.800 2.500 2.700 48,789 +0.20(+8.00%)
Jan 31, 2022 2.200 2.510 2.500 191,654 +0.32(+14.68%)
Jan 28, 2022 2.080 2.200 2.030 2.180 111,198 +0.06(+2.83%)
Jan 27, 2022 2.350 2.380 2.010 2.120 84,875 -0.33(-13.47%)
Jan 26, 2022 2.500 2.780 2.440 2.450 103,536 +0.11(+4.70%)
Jan 25, 2022 2.390 2.390 2.050 2.340 106,317 -0.02(-0.85%)
Jan 24, 2022 2.470 2.470 1.965 2.360 564,104 -0.15(-5.98%)
Jan 21, 2022 2.980 3.060 2.500 2.510 198,902 -0.30(-10.68%)
Jan 20, 2022 2.580 3.370 2.580 2.810 206,392 +0.26(+10.20%)
Jan 19, 2022 3.280 3.500 2.450 2.550 211,219 -0.45(-15.00%)
Jan 18, 2022 3.200 3.500 2.970 3.000 142,287 -0.05(-1.64%)
Jan 14, 2022 3.050 0 -0.40(-11.59%)
Jan 13, 2022 3.760 3.840 3.450 3.450 105,677 -0.40(-10.39%)
Jan 12, 2022 3.890 3.890 3.500 3.850 84,919 -0.03(-0.77%)
Jan 11, 2022 3.890 4.080 3.820 3.880 125,244 -0.08(-2.02%)
Jan 10, 2022 3.900 4.230 3.871 3.960 53,782 +0.01(+0.25%)
Jan 07, 2022 4.120 4.360 3.950 3.950 43,284 -0.17(-4.13%)
Jan 06, 2022 4.630 4.650 4.100 4.120 176,022 -0.51(-11.02%)
Jan 05, 2022 5.350 5.350 4.330 4.630 129,890 -0.75(-13.94%)
Jan 04, 2022 5.690 6.100 5.210 5.380 225,723 -0.53(-8.97%)
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.