Navitas Semiconductor Corporation - Common Stock (NQ: NVTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	2.340	2.585	2.270	2.540	4,644,614	+0.31(+13.65%)
Mar 10, 2025	2.450	2.510	2.230	2.235	4,021,141	-0.31(-12.01%)
Mar 07, 2025	2.480	2.605	2.410	2.540	4,029,935	+0.05(+2.01%)
Mar 06, 2025	2.500	2.670	2.480	2.490	3,694,997	-0.15(-5.68%)
Mar 05, 2025	2.450	2.675	2.430	2.640	4,704,176	+0.20(+8.20%)
Mar 04, 2025	2.200	2.525	2.190	2.440	3,364,681	+0.15(+6.55%)
Mar 03, 2025	2.510	2.520	2.260	2.290	4,112,546	-0.15(-6.15%)
Feb 28, 2025	2.350	2.520	2.300	2.440	4,064,018	+0.06(+2.52%)
Feb 27, 2025	2.650	2.705	2.370	2.380	4,851,769	-0.22(-8.46%)
Feb 26, 2025	2.430	2.690	2.420	2.600	4,747,668	+0.21(+8.79%)
Feb 25, 2025	2.320	2.560	2.260	2.390	9,813,113	-0.50(-17.30%)
Feb 24, 2025	3.150	3.150	2.890	2.890	5,786,350	-0.28(-8.83%)
Feb 21, 2025	3.480	3.595	3.170	3.170	3,121,803	-0.23(-6.76%)
Feb 20, 2025	3.400	3.440	3.260	3.400	2,245,142	-0.04(-1.16%)
Feb 19, 2025	3.360	3.550	3.300	3.440	4,840,840	+0.11(+3.30%)
Feb 18, 2025	3.040	3.620	3.025	3.330	8,308,443	+0.33(+11.00%)
Feb 14, 2025	2.920	3.060	2.915	3.000	3,321,759	+0.10(+3.45%)
Feb 13, 2025	2.850	2.981	2.820	2.900	3,971,320	+0.05(+1.75%)
Feb 12, 2025	2.680	2.890	2.680	2.850	2,696,165	+0.09(+3.26%)
Feb 11, 2025	2.860	2.900	2.760	2.760	2,837,023	-0.15(-5.15%)
Feb 10, 2025	2.990	3.040	2.900	2.910	2,749,452	-0.06(-2.02%)
Feb 07, 2025	3.040	3.140	2.950	2.970	2,704,572	-0.07(-2.30%)
Feb 06, 2025	3.170	3.230	3.010	3.040	2,486,018	-0.10(-3.18%)
Feb 05, 2025	3.050	3.250	3.010	3.140	3,119,450	+0.13(+4.32%)
Feb 04, 2025	2.900	3.070	2.870	3.010	2,263,388	+0.11(+3.79%)
Feb 03, 2025	2.830	3.005	2.800	2.900	3,498,422	-0.13(-4.29%)
Jan 31, 2025	3.020	3.420	3.015	3.030	4,990,909	+0.00(+0.00%)
Jan 30, 2025	3.030	3.080	2.950	3.030	2,307,154	+0.05(+1.68%)
Jan 29, 2025	3.000	3.100	2.900	2.980	2,204,301	+0.00(+0.00%)
Jan 28, 2025	3.140	3.190	2.910	2.980	3,775,857	-0.01(-0.33%)
Jan 27, 2025	3.270	3.370	2.970	2.990	5,782,821	-0.46(-13.33%)
Jan 24, 2025	3.350	3.760	3.350	3.450	4,848,598	+0.10(+2.99%)
Jan 23, 2025	3.260	3.380	3.210	3.350	2,554,731	-0.02(-0.59%)
Jan 22, 2025	3.530	3.620	3.300	3.370	3,128,672	-0.19(-5.34%)
Jan 21, 2025	3.340	3.600	3.250	3.560	3,975,441	+0.30(+9.20%)
Jan 17, 2025	3.400	3.510	3.260	3.260	2,803,280	-0.05(-1.51%)
Jan 16, 2025	3.480	3.610	3.310	3.310	3,398,257	-0.21(-5.97%)
Jan 15, 2025	3.260	3.680	3.190	3.520	5,346,661	+0.43(+13.92%)
Jan 14, 2025	3.120	3.240	2.955	3.090	4,705,013	+0.13(+4.39%)
Jan 13, 2025	3.100	3.225	2.920	2.960	5,584,443	-0.29(-9.06%)
Jan 10, 2025	3.400	3.400	3.140	3.255	4,085,268	-0.18(-5.10%)
Jan 08, 2025	3.780	3.800	3.360	3.430	5,530,783	-0.48(-12.28%)
Jan 07, 2025	4.270	4.320	3.860	3.910	5,573,136	-0.34(-8.00%)
Jan 06, 2025	4.100	4.550	4.064	4.250	9,121,283	+0.26(+6.52%)
Jan 03, 2025	3.520	4.000	3.460	3.990	6,179,738	+0.50(+14.33%)