Free Trial

Navitas Semiconductor (NVTS) Stock Chart & Stock Price History

Navitas Semiconductor logo
$1.83 -0.03 (-1.61%)
(As of 11/20/2024 ET)

Navitas Semiconductor Stock Price Performance

5 Day
Performance
+2.81%
1 Month
Performance
-28.52%
3 Month
Performance
-39.20%
6 Month
Performance
-51.72%
Year-To-Date
Performance
-77.32%
1 Year
Performance
-74.19%
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.

NVTS Stock Chart for Thursday, November, 21, 2024

Navitas Semiconductor Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$1.86$1.83
-1.61%
$1.87$1.791.51 million shs$341.84 million
11/19/2024$1.78$1.86
+4.49%
$1.88$1.761.67 million shs$347.45 million
11/18/2024$1.78$1.78$1.84$1.752.05 million shs$325.92 million
11/15/2024$1.88$1.78
-5.32%
$1.88$1.762.46 million shs$325.92 million
11/14/2024$1.79$1.88
+5.03%
$1.93$1.803.34 million shs$344.23 million
11/13/2024$1.88$1.79
-4.79%
$1.92$1.775.14 million shs$327.75 million
11/12/2024$2.04$1.88
-7.84%
$2.03$1.874.67 million shs$344.23 million
11/11/2024$2.16$2.04
-5.56%
$2.18$1.984.83 million shs$373.53 million
11/08/2024$2.20$2.16
-1.82%
$2.27$2.132.91 million shs$395.50 million
11/07/2024$2.30$2.20
-4.35%
$2.33$2.193.42 million shs$402.82 million
11/06/2024$2.36$2.30
-2.54%
$2.44$2.243.67 million shs$421.13 million
11/05/2024$2.61$2.36
-9.58%
$2.50$2.206.12 million shs$432.12 million
11/04/2024$2.58$2.61
+1.16%
$2.69$2.504.25 million shs$477.89 million
11/01/2024$2.47$2.58
+4.45%
$2.64$2.501.99 million shs$472.40 million
10/31/2024$2.67$2.47
-7.49%
$2.67$2.432.96 million shs$452.26 million
10/30/2024$2.85$2.67
-6.32%
$2.82$2.672.55 million shs$488.88 million
10/29/2024$2.78$2.85
+2.52%
$2.90$2.723.16 million shs$521.84 million
10/28/2024$2.55$2.78
+9.02%
$2.91$2.563.98 million shs$509.02 million
10/25/2024$2.50$2.55
+2.00%
$2.64$2.501.98 million shs$466.91 million
10/24/2024$2.49$2.50
+0.40%
$2.56$2.471.38 million shs$457.75 million
10/23/2024$2.60$2.49
-4.23%
$2.64$2.431.83 million shs$455.92 million
10/22/2024$2.56$2.60
+1.56%
$2.66$2.542.02 million shs$476.06 million
10/21/2024$2.56$2.56$2.56$2.451.90 million shs$468.74 million


This page (NASDAQ:NVTS) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners