Navitas Semiconductor (NVTS) Stock Chart & Stock Price History $2.36 -0.25 (-9.58%) (As of 11/5/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Navitas Semiconductor Stock Price Performance5 Day Performance-4.45%1 Month Performance-3.28%3 Month Performance-22.62%6 Month Performance-49.25%Year-To-Date Performance-70.76%1 Year Performance-61.75% 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 Email Address Ad Porter & CompanyWatch this before it gets removed If you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now. NVTS Stock Chart for Tuesday, November, 5, 2024 NVTS Chart by TradingView Navitas Semiconductor Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/04/2024$2.58$2.61+1.16%$2.69$2.504.25 million shs$477.89 million11/01/2024$2.47$2.58+4.45%$2.64$2.501.99 million shs$472.40 million10/31/2024$2.67$2.47-7.49%$2.67$2.432.96 million shs$452.26 million10/30/2024$2.85$2.67-6.32%$2.82$2.672.55 million shs$488.88 million10/29/2024$2.78$2.85+2.52%$2.90$2.723.16 million shs$521.84 million10/28/2024$2.55$2.78+9.02%$2.91$2.563.98 million shs$509.02 million Get the Latest News and Ratings for NVTS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Navitas Semiconductor and its competitors with MarketBeat's FREE daily newsletter. 10/25/2024$2.50$2.55+2.00%$2.64$2.501.98 million shs$466.91 million10/24/2024$2.49$2.50+0.40%$2.56$2.471.38 million shs$457.75 million10/23/2024$2.60$2.49-4.23%$2.64$2.431.83 million shs$455.92 million10/22/2024$2.56$2.60+1.56%$2.66$2.542.02 million shs$476.06 million10/21/2024$2.56$2.56$2.56$2.451.90 million shs$468.74 million10/18/2024$2.56$2.56$2.65$2.521.60 million shs$468.74 million10/17/2024$2.59$2.56-1.16%$2.70$2.552.11 million shs$468.74 million10/16/2024$2.51$2.59+3.19%$2.61$2.511.58 million shs$474.23 million10/15/2024$2.52$2.51-0.40%$2.65$2.481.60 million shs$459.58 million10/14/2024$2.55$2.52-1.18%$2.58$2.481.49 million shs$461.42 million10/11/2024$2.41$2.55+5.81%$2.63$2.382.07 million shs$466.91 million10/10/2024$2.48$2.41-2.82%$2.45$2.361.18 million shs$441.27 million10/09/2024$2.37$2.48+4.64%$2.50$2.341.62 million shs$454.09 million10/08/2024$2.42$2.37-2.07%$2.42$2.351.05 million shs$433.95 million10/07/2024$2.44$2.42-0.82%$2.50$2.371.66 million shs$443.10 million10/04/2024$2.39$2.44+2.09%$2.52$2.371.61 million shs$446.77 million10/03/2024$2.48$2.39-3.63%$2.47$2.351.95 million shs$437.61 million10/02/2024$2.30$2.48+7.83%$2.52$2.302.87 million shs$454.09 million10/01/2024$2.45$2.30-6.12%$2.47$2.282.38 million shs$421.13 million09/30/2024$2.58$2.45-5.04%$2.63$2.422.30 million shs$448.60 million09/27/2024$2.44$2.58+5.74%$2.70$2.515.24 million shs$472.40 million09/26/2024$2.20$2.44+10.91%$2.50$2.284.10 million shs$446.77 million09/25/2024$2.24$2.20-1.79%$2.28$2.191.41 million shs$402.82 million09/24/2024$2.18$2.24+2.75%$2.28$2.142.65 million shs$410.15 million09/23/2024$2.23$2.18-2.24%$2.36$2.172.78 million shs$399.16 million09/20/2024$2.40$2.23-7.08%$2.38$2.223.79 million shs$408.32 million09/19/2024$2.29$2.40+5.03%$2.42$2.312.00 million shs$439.44 million09/18/2024$2.31$2.29-1.08%$2.48$2.253.40 million shs$418.39 million09/17/2024$2.54$2.31-9.06%$2.49$2.234.70 million shs$422.96 million09/16/2024$2.56$2.54-0.78%$2.58$2.462.48 million shs$465.08 million09/13/2024$2.32$2.56+10.34%$2.56$2.362.74 million shs$468.74 million09/12/2024$2.47$2.32-6.07%$2.47$2.302.08 million shs$424.79 million09/11/2024$2.30$2.47+7.39%$2.50$2.242.55 million shs$452.26 million09/10/2024$2.27$2.30+1.32%$2.32$2.221.92 million shs$421.13 millionWatch this before it gets removed (Ad)If you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now.09/09/2024$2.33$2.27-2.58%$2.42$2.272.96 million shs$415.64 million09/06/2024$2.43$2.33-4.12%$2.45$2.323.50 million shs$426.63 million09/05/2024$2.52$2.43-3.57%$2.53$2.402.42 million shs$444.94 million09/04/2024$2.58$2.52-2.33%$2.63$2.385.10 million shs$461.42 million09/03/2024$3.02$2.58-14.57%$3.04$2.574.50 million shs$472.40 million09/02/2024$3.02$3.02$3.19$2.972.99 million shs$552.97 million08/30/2024$3.10$3.02-2.58%$3.19$2.972.99 million shs$552.97 million08/29/2024$2.93$3.10+5.80%$3.16$2.913.11 million shs$567.61 million08/28/2024$3.09$2.93-5.18%$3.10$2.902.49 million shs$536.49 million08/27/2024$3.12$3.09-0.96%$3.18$3.071.90 million shs$565.78 million08/26/2024$3.09$3.12+0.97%$3.15$3.021.41 million shs$571.28 million08/23/2024$3.01$3.09+2.66%$3.22$3.031.67 million shs$565.78 million08/22/2024$3.12$3.01-3.53%$3.19$3.001.48 million shs$551.13 million08/21/2024$3.01$3.12+3.65%$3.13$3.021.78 million shs$571.28 million08/20/2024$3.16$3.01-4.75%$3.12$2.961.42 million shs$551.13 million08/19/2024$3.10$3.16+1.94%$3.17$3.022.61 million shs$578.60 million08/16/2024$3.14$3.10-1.27%$3.17$3.081.62 million shs$567.61 million08/15/2024$2.93$3.14+7.17%$3.17$3.001.81 million shs$574.94 million08/14/2024$3.08$2.93-4.87%$3.18$2.872.05 million shs$536.49 million08/13/2024$2.87$3.08+7.32%$3.12$2.912.12 million shs$563.95 million08/12/2024$3.02$2.87-4.97%$3.05$2.872.31 million shs$525.50 million08/09/2024$3.13$3.02-3.51%$3.22$2.992.52 million shs$552.97 million08/08/2024$3.19$3.13-1.88%$3.34$3.102.47 million shs$573.11 million08/07/2024$3.21$3.19-0.62%$3.39$3.104.08 million shs$584.09 million08/06/2024$3.05$3.21+5.25%$3.25$3.033.49 million shs$587.75 million08/05/2024$3.25$3.05-6.15%$3.23$2.944.33 million shs$558.46 million Related Companies Hyzon Motors Stock Price Chart Holley Stock Price Chart Microvast Stock Price Chart Silicon Motion Technology Stock Price Chart Wolfspeed Stock Price Chart Knightscope Stock Price Chart NextNav Stock Price Chart Daqo New Energy Stock Price Chart CommScope Stock Price Chart Napco Security Technologies Stock Price Chart Receive NVTS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Navitas Semiconductor and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:NVTS) was last updated on 11/5/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | Sponsored626 winning trades out of 647…Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...Investing Daily | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredNASDAQ small cap that could be gearing up for a massive short squeeze.A Heavy Short Interest Could Lead to a Monstrous Short Squeeze for this Tiny NASDAQ Healthcare Firm!Huge Alerts | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredWARNING: “Buffett Indicator” flashing for first time in 50 yearsWarren Buffett has sold a staggering $97 billion worth of stocks this year... But why? Our research indi...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Navitas Semiconductor Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Navitas Semiconductor With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
