Navitas Semiconductor Corporation - Common Stock (NVTS)
1.9100
-0.0900 (-4.50%)
NASDAQ · Last Trade: Apr 2nd, 8:26 PM EDT
Historical Prices For Navitas Semiconductor Corporation - Common Stock (NVTS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.94 | 1.99 | 1.89 | 1.91 | 4,015,329 | 1.91 |
| 4/01/2025 | 2.03 | 2.04 | 1.89 | 2.00 | 4,674,353 | 2.00 |
| 3/31/2025 | 1.81 | 2.06 | 1.80 | 2.05 | 5,289,977 | 2.05 |
| 3/28/2025 | 2.03 | 2.03 | 1.82 | 1.83 | 6,719,026 | 1.83 |
| 3/27/2025 | 2.12 | 2.12 | 2.03 | 2.04 | 3,307,823 | 2.04 |
| 3/26/2025 | 2.20 | 2.22 | 2.11 | 2.13 | 3,125,719 | 2.13 |
| 3/25/2025 | 2.26 | 2.33 | 2.15 | 2.21 | 4,433,505 | 2.21 |
| 3/24/2025 | 2.41 | 2.41 | 2.20 | 2.26 | 6,437,840 | 2.26 |
| 3/21/2025 | 2.33 | 2.38 | 2.29 | 2.33 | 4,234,840 | 2.33 |
| 3/20/2025 | 2.46 | 2.48 | 2.27 | 2.33 | 4,720,823 | 2.33 |
| 3/19/2025 | 2.49 | 2.60 | 2.45 | 2.53 | 3,537,748 | 2.53 |
| 3/18/2025 | 2.60 | 2.62 | 2.47 | 2.48 | 3,740,428 | 2.48 |
| 3/17/2025 | 2.52 | 2.69 | 2.50 | 2.66 | 4,123,110 | 2.66 |
| 3/14/2025 | 2.32 | 2.56 | 2.28 | 2.50 | 5,025,724 | 2.50 |
| 3/13/2025 | 2.38 | 2.46 | 2.21 | 2.24 | 4,927,347 | 2.24 |
| 3/12/2025 | 2.64 | 2.64 | 2.44 | 2.44 | 3,660,587 | 2.44 |
| 3/11/2025 | 2.34 | 2.58 | 2.27 | 2.54 | 4,644,614 | 2.54 |
| 3/10/2025 | 2.45 | 2.51 | 2.23 | 2.23 | 4,021,141 | 2.23 |
| 3/07/2025 | 2.48 | 2.60 | 2.41 | 2.54 | 4,029,935 | 2.54 |
| 3/06/2025 | 2.50 | 2.67 | 2.48 | 2.49 | 3,694,997 | 2.49 |
| 3/05/2025 | 2.46 | 2.67 | 2.43 | 2.64 | 4,704,391 | 2.64 |
| 3/04/2025 | 2.20 | 2.52 | 2.19 | 2.44 | 3,364,681 | 2.44 |
| 3/03/2025 | 2.51 | 2.52 | 2.26 | 2.29 | 4,112,546 | 2.29 |
| 2/28/2025 | 2.35 | 2.52 | 2.30 | 2.44 | 4,064,018 | 2.44 |
| 2/27/2025 | 2.65 | 2.71 | 2.37 | 2.38 | 4,851,769 | 2.38 |
| 2/26/2025 | 2.43 | 2.69 | 2.42 | 2.60 | 4,747,668 | 2.60 |
| 2/25/2025 | 2.32 | 2.56 | 2.26 | 2.39 | 9,813,113 | 2.39 |
| 2/24/2025 | 3.15 | 3.15 | 2.89 | 2.89 | 5,786,350 | 2.89 |
| 2/21/2025 | 3.48 | 3.60 | 3.17 | 3.17 | 3,121,803 | 3.17 |
| 2/20/2025 | 3.40 | 3.44 | 3.26 | 3.40 | 2,245,142 | 3.40 |
| 2/19/2025 | 3.36 | 3.55 | 3.30 | 3.44 | 4,840,840 | 3.44 |
| 2/18/2025 | 3.04 | 3.62 | 3.02 | 3.33 | 8,305,943 | 3.33 |
| 2/14/2025 | 2.92 | 3.06 | 2.92 | 3.00 | 3,321,759 | 3.00 |
| 2/13/2025 | 2.85 | 2.98 | 2.82 | 2.90 | 3,971,320 | 2.90 |
| 2/12/2025 | 2.68 | 2.89 | 2.68 | 2.85 | 2,696,165 | 2.85 |
| 2/11/2025 | 2.86 | 2.90 | 2.76 | 2.76 | 2,837,023 | 2.76 |
| 2/10/2025 | 2.99 | 3.04 | 2.90 | 2.91 | 2,749,452 | 2.91 |
| 2/07/2025 | 3.04 | 3.14 | 2.95 | 2.97 | 2,704,572 | 2.97 |
| 2/06/2025 | 3.17 | 3.23 | 3.01 | 3.04 | 2,486,018 | 3.04 |
| 2/05/2025 | 3.05 | 3.25 | 3.01 | 3.14 | 3,119,450 | 3.14 |
| 2/04/2025 | 2.90 | 3.07 | 2.87 | 3.01 | 2,263,388 | 3.01 |
| 2/03/2025 | 2.83 | 3.00 | 2.80 | 2.90 | 3,498,422 | 2.90 |
| 1/31/2025 | 3.02 | 3.42 | 3.02 | 3.03 | 4,990,909 | 3.03 |
| 1/30/2025 | 3.03 | 3.08 | 2.95 | 3.03 | 2,307,154 | 3.03 |
| 1/29/2025 | 3.00 | 3.10 | 2.90 | 2.98 | 2,204,301 | 2.98 |
| 1/28/2025 | 3.14 | 3.19 | 2.91 | 2.98 | 3,775,857 | 2.98 |
| 1/27/2025 | 3.27 | 3.37 | 2.97 | 2.99 | 5,782,821 | 2.99 |
| 1/24/2025 | 3.35 | 3.76 | 3.35 | 3.45 | 4,848,598 | 3.45 |
| 1/23/2025 | 3.26 | 3.38 | 3.21 | 3.35 | 2,554,731 | 3.35 |
| 1/22/2025 | 3.53 | 3.62 | 3.30 | 3.37 | 3,128,672 | 3.37 |
| 1/21/2025 | 3.34 | 3.60 | 3.25 | 3.56 | 3,975,441 | 3.56 |
| 1/17/2025 | 3.40 | 3.51 | 3.26 | 3.26 | 2,803,280 | 3.26 |
| 1/16/2025 | 3.48 | 3.61 | 3.31 | 3.31 | 3,398,257 | 3.31 |
| 1/15/2025 | 3.26 | 3.68 | 3.19 | 3.52 | 5,346,661 | 3.52 |
| 1/14/2025 | 3.12 | 3.24 | 2.96 | 3.09 | 4,705,013 | 3.09 |
| 1/13/2025 | 3.10 | 3.23 | 2.92 | 2.96 | 5,584,443 | 2.96 |
| 1/10/2025 | 3.40 | 3.40 | 3.14 | 3.25 | 4,085,268 | 3.25 |
| 1/08/2025 | 3.78 | 3.80 | 3.36 | 3.43 | 5,530,783 | 3.43 |
| 1/07/2025 | 4.27 | 4.32 | 3.86 | 3.91 | 5,573,136 | 3.91 |
| 1/06/2025 | 4.10 | 4.55 | 4.06 | 4.25 | 9,121,283 | 4.25 |
| 1/03/2025 | 3.52 | 4.00 | 3.46 | 3.99 | 6,179,738 | 3.99 |