Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Navitas Semiconductor (NVTS) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free NVTS Stock Alerts
$3.82
-0.09 (-2.30%)
(As of 05/17/2024 08:54 PM 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%
Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

NVTS Stock Chart for Monday, May, 20, 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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders