We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Navitas Semiconductor Corporation | NASDAQ:NVTS | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.60 | -12.79% | 4.09 | 4.09 | 4.14 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 4.4648 | 4.00 | 4.19 | 5,576,327 | 00:59:14 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.10 | -0.59 | -12.58% | 4.00 | 4.4648 | 5,575,689 |
| 09 May 2024 | 4.69 | 0.11 | 2.40% | 4.43 | 4.73 | 2,817,268 |
| 08 May 2024 | 4.58 | -0.11 | -2.35% | 4.51 | 4.67 | 2,083,641 |
| 07 May 2024 | 4.69 | -0.11 | -2.29% | 4.63 | 4.83 | 1,557,377 |
| 06 May 2024 | 4.80 | 0.15 | 3.23% | 4.7101 | 4.85 | 1,660,735 |
| 03 May 2024 | 4.65 | 0.31 | 7.14% | 4.36 | 4.66 | 2,700,795 |
| 02 May 2024 | 4.34 | 0.07 | 1.64% | 4.21 | 4.405 | 1,617,409 |
| 01 May 2024 | 4.27 | -0.06 | -1.39% | 4.16 | 4.48 | 1,980,589 |
| 30 Apr 2024 | 4.33 | -0.12 | -2.70% | 4.215 | 4.42 | 2,238,028 |
| 29 Apr 2024 | 4.45 | -0.01 | -0.22% | 4.41 | 4.6402 | 2,048,838 |
| 26 Apr 2024 | 4.46 | 0.32 | 7.73% | 4.10 | 4.535 | 2,377,672 |
| 25 Apr 2024 | 4.14 | 0.01 | 0.24% | 3.92 | 4.17 | 1,990,680 |
| 24 Apr 2024 | 4.13 | 0.34 | 8.97% | 3.85 | 4.20 | 3,106,365 |
| 23 Apr 2024 | 3.79 | 0.12 | 3.27% | 3.6251 | 3.85 | 2,229,543 |
| 22 Apr 2024 | 3.67 | 0.03 | 0.82% | 3.535 | 3.71 | 2,735,219 |
| 19 Apr 2024 | 3.64 | -0.22 | -5.70% | 3.63 | 3.86 | 3,101,277 |
| 18 Apr 2024 | 3.86 | -0.04 | -1.03% | 3.8225 | 4.01 | 1,703,488 |
| 17 Apr 2024 | 3.90 | -0.17 | -4.18% | 3.90 | 4.20 | 1,825,555 |
| 16 Apr 2024 | 4.07 | -0.12 | -2.86% | 3.94 | 4.10 | 1,809,847 |
| 15 Apr 2024 | 4.19 | -0.13 | -3.01% | 3.8025 | 4.335 | 4,605,548 |
| 12 Apr 2024 | 4.32 | -0.05 | -1.14% | 4.22 | 4.36 | 2,386,405 |
| 11 Apr 2024 | 4.37 | 0.06 | 1.39% | 4.23 | 4.39 | 1,852,679 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.48 | 4.85 | 4.00 | 4.68 | 2,163,963 | -0.39 | -8.71% |
| 1 Month | 4.33 | 4.85 | 3.535 | 4.23 | 2,339,362 | -0.24 | -5.54% |
| 3 Months | 6.65 | 7.40 | 3.535 | 4.91 | 3,332,928 | -2.56 | -38.50% |
| 6 Months | 6.38 | 8.44 | 3.535 | 5.74 | 2,611,406 | -2.29 | -35.89% |
| 1 Year | 6.56 | 11.165 | 3.535 | 6.90 | 2,446,320 | -2.47 | -37.65% |
| 3 Years | 13.98 | 22.19 | 3.11 | 7.59 | 1,797,118 | -9.89 | -70.74% |
| 5 Years | 13.98 | 22.19 | 3.11 | 7.59 | 1,797,118 | -9.89 | -70.74% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
