Free Trial

Navitas Semiconductor (NVTS) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free NVTS Stock Alerts
$3.82
-0.09 (-2.30%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Navitas Semiconductor Stock Price Performance

5 Day
Performance
-4.50%
1 Month
Performance
+4.95%
3 Month
Performance
-39.75%
6 Month
Performance
-44.88%
Year-To-Date
Performance
-52.66%
1 Year
Performance
-55.06%
Receive NVTS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Navitas Semiconductor and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Bill Gates is all about this tiny $2 stock
What does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthless $2 stock…
>>Click here to discover why Bill Gates is all about this tiny $2 stock.

NVTS Stock Chart for Sunday, May, 19, 2024

NVTS Chart by TradingView

Navitas Semiconductor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.91$3.82
-2.30%		$3.96$3.781.80 million shs$684.75 million
05/16/2024$3.97$3.91
-1.51%		$4.03$3.901.85 million shs$700.87 million
05/15/2024$4.00$3.97
-0.75%		$4.11$3.882.51 million shs$711.62 million
05/14/2024$3.97$4.00
+0.76%		$4.16$3.923.54 million shs$717 million
05/13/2024$4.10$3.97
-3.17%		$4.12$3.883.77 million shs$711.62 million
05/10/2024$4.69$4.10
-12.58%		$4.46$4.005.57 million shs$734.93 million
05/09/2024$4.58$4.69
+2.40%		$4.73$4.442.81 million shs$840.68 million
05/08/2024$4.69$4.58
-2.35%		$4.67$4.512.08 million shs$820.97 million
05/07/2024$4.80$4.69
-2.29%		$4.83$4.631.55 million shs$840.68 million
05/06/2024$4.65$4.80
+3.23%		$4.85$4.711.66 million shs$860.40 million
05/03/2024$4.34$4.65
+7.14%		$4.66$4.362.67 million shs$833.51 million
05/02/2024$4.27$4.34
+1.64%		$4.41$4.211.50 million shs$777.95 million
05/01/2024$4.33$4.27
-1.39%		$4.48$4.161.98 million shs$765.40 million
04/30/2024$4.45$4.33
-2.70%		$4.42$4.221.79 million shs$776.15 million
04/29/2024$4.46$4.45
-0.22%		$4.64$4.412.04 million shs$797.66 million
04/26/2024$4.14$4.46
+7.73%		$4.54$4.102.38 million shs$799.46 million
04/25/2024$4.13$4.14
+0.24%		$4.17$3.922.04 million shs$742.10 million
04/24/2024$3.79$4.13
+8.97%		$4.20$3.853.11 million shs$740.30 million
04/23/2024$3.67$3.79
+3.27%		$3.85$3.632.23 million shs$679.36 million
04/22/2024$3.64$3.67
+0.82%		$3.71$3.542.74 million shs$657.85 million
04/19/2024$3.86$3.64
-5.70%		$3.86$3.633.10 million shs$652.47 million
04/18/2024$3.90$3.86
-1.03%		$4.01$3.821.70 million shs$691.92 million
04/17/2024$4.07$3.90
-4.18%		$4.20$3.901.83 million shs$699.08 million
04/16/2024$4.19$4.07
-2.86%		$4.14$3.941.97 million shs$729.55 million
04/15/2024$4.32$4.19
-3.01%		$4.33$3.804.60 million shs$751.06 million
04/12/2024$4.37$4.32
-1.14%		$4.36$4.232.39 million shs$774.36 million
04/11/2024$4.31$4.37
+1.39%		$4.39$4.231.85 million shs$783.32 million
04/10/2024$4.70$4.31
-8.30%		$4.52$4.293.32 million shs$772.57 million
04/09/2024$4.58$4.70
+2.62%		$4.81$4.582.21 million shs$842.48 million
04/08/2024$4.58$4.58$4.64$4.462.12 million shs$820.98 million
04/05/2024$4.52$4.58
+1.33%		$4.62$4.451.60 million shs$820.97 million
04/04/2024$4.62$4.52
-2.16%		$4.81$4.481.59 million shs$810.22 million
04/03/2024$4.65$4.62
-0.65%		$4.64$4.412.25 million shs$828.14 million
04/02/2024$4.86$4.65
-4.32%		$4.77$4.582.16 million shs$833.51 million
04/01/2024$4.77$4.86
+1.89%		$4.88$4.623.06 million shs$871.16 million
03/29/2024$4.77$4.77$4.92$4.593.18 million shs$855.04 million
03/28/2024$4.58$4.77
+4.15%		$4.92$4.593.17 million shs$855.02 million
03/27/2024$4.29$4.58
+6.76%		$4.65$4.373.19 million shs$820.97 million
03/26/2024$4.43$4.29
-3.16%		$4.64$4.273.41 million shs$768.98 million
03/25/2024$4.27$4.43
+3.75%		$4.50$4.162.53 million shs$794.08 million
Bill Gates is all about this tiny $2 stock (Ad)

What does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthless $2 stock…

>>Click here to discover why Bill Gates is all about this tiny $2 stock.
03/22/2024$4.46$4.27
-4.26%		$4.48$4.254.73 million shs$765.40 million
03/21/2024$4.70$4.46
-5.11%		$4.93$4.454.96 million shs$799.46 million
03/20/2024$4.76$4.70
-1.26%		$4.85$4.483.56 million shs$842.48 million
03/19/2024$4.69$4.76
+1.49%		$4.84$4.523.45 million shs$853.24 million
03/18/2024$4.60$4.69
+1.96%		$4.72$4.484.12 million shs$837.12 million
03/15/2024$4.69$4.60
-1.92%		$4.73$4.567.87 million shs$821.05 million
03/14/2024$5.13$4.69
-8.58%		$5.11$4.625.09 million shs$837.11 million
03/13/2024$5.21$5.13
-1.54%		$5.38$5.113.40 million shs$915.65 million
03/12/2024$5.14$5.21
+1.36%		$5.24$5.003.77 million shs$929.93 million
03/11/2024$4.85$5.14
+5.98%		$5.24$4.885.11 million shs$917.44 million
03/08/2024$5.38$4.85
-9.85%		$5.46$4.845.97 million shs$865.68 million
03/07/2024$5.35$5.38
+0.56%		$5.50$5.274.23 million shs$960.28 million
03/06/2024$5.38$5.35
-0.56%		$5.66$5.193.77 million shs$954.92 million
03/05/2024$5.77$5.38
-6.76%		$5.71$5.324.19 million shs$960.27 million
03/04/2024$5.66$5.77
+1.94%		$6.03$5.735.00 million shs$1.03 billion
03/01/2024$6.14$5.66
-7.82%		$7.40$5.5613.55 million shs$1.01 billion
02/29/2024$5.77$6.14
+6.41%		$6.21$5.926.72 million shs$1.10 billion
02/28/2024$5.73$5.77
+0.70%		$5.89$5.604.95 million shs$1.03 billion
02/27/2024$5.68$5.73
+0.88%		$5.84$5.625.84 million shs$1.02 billion
02/26/2024$5.70$5.68
-0.35%		$5.94$5.673.92 million shs$1.01 billion
02/23/2024$5.88$5.70
-3.06%		$5.89$5.651.85 million shs$1.02 billion
02/22/2024$5.98$5.88
-1.67%		$6.26$5.862.03 million shs$1.05 billion
02/21/2024$6.28$5.98
-4.78%		$6.23$5.922.09 million shs$1.07 billion
02/20/2024$6.34$6.28
-0.95%		$6.30$6.121.66 million shs$1.12 billion
02/19/2024$6.34$6.34$6.71$6.311.64 million shs$1.13 billion

Related Companies:
This page (NASDAQ:NVTS) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings