Navitas Semiconductor Corp (NVTS) Historical Prices & Data

Navitas Semiconductor Corp
NVTS
(Nasdaq - US)
Closed
3.65
-0.21 (-5.44%)
in:usd•As of: Apr 19, 2024 15:59 UTC -4
After Market:3.64-0.01 (-0.27%)
Open
3.83
High
3.85
Low
3.63

Navitas Semiconductor Corp Historical Rates

Frequency

Daily

From Mar 19, 2024 to Apr 19, 2024

Date	High	Low	Open	Close	% Change
Apr 19, 2024	3.86	3.63	3.83	3.64	-4.96%
Apr 18, 2024	4.01	3.82	3.90	3.86	-1.03%
Apr 17, 2024	4.20	3.90	4.09	3.90	-4.65%
Apr 16, 2024	4.14	3.94	4.12	4.07	-1.21%
Apr 15, 2024	4.33	3.80	4.33	4.19	-3.23%
Apr 12, 2024	4.36	4.22	4.33	4.32	-0.23%
Apr 11, 2024	4.39	4.23	4.35	4.37	0.46%
Apr 10, 2024	4.54	4.29	4.51	4.31	-4.43%
Apr 9, 2024	4.81	4.58	4.65	4.70	1.08%
Apr 8, 2024	4.64	4.46	4.46	4.58	2.69%
Apr 5, 2024	4.62	4.45	4.55	4.58	0.66%
Apr 4, 2024	4.82	4.48	4.72	4.52	-4.24%
Apr 3, 2024	4.64	4.41	4.60	4.62	0.43%
Apr 2, 2024	4.77	4.58	4.73	4.65	-1.69%
Apr 1, 2024	4.88	4.61	4.85	4.86	0.21%
Mar 28, 2024	4.92	4.59	4.60	4.77	3.70%
Mar 27, 2024	4.65	4.37	4.37	4.58	4.81%
Mar 26, 2024	4.64	4.27	4.53	4.29	-5.30%
Mar 25, 2024	4.50	4.16	4.23	4.43	4.73%
Mar 22, 2024	4.48	4.25	4.48	4.27	-4.69%
Mar 21, 2024	4.93	4.45	4.79	4.46	-6.89%
Mar 20, 2024	4.84	4.47	4.75	4.70	-1.05%
Mar 19, 2024	4.84	4.52	4.59	4.76	3.70%

Highest:4.93

Lowest:3.63

Average:4.41

Difference:-0.95

% Change:-20.70%

Data Vendor: Xignite Logo

Stocks