NVTS
Navitas Semiconductor Corporation NGM · NVTS
$11.54
+0.08
(+0.70%)
Deep pullback · -2.19σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment NVTS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $11.65 | $12.27 | $11.52 | $11.54 | 11.3M |
| 2026-07-17 | $11.20 | $12.06 | $10.74 | $11.46 | 13.3M |
| 2026-07-16 | $12.65 | $12.87 | $11.57 | $11.76 | 15.1M |
| 2026-07-15 | $13.17 | $13.60 | $12.57 | $13.27 | 14.0M |
| 2026-07-14 | $13.68 | $13.73 | $12.79 | $13.09 | 10.1M |
| 2026-07-13 | $13.01 | $13.14 | $12.58 | $12.87 | 12.1M |
| 2026-07-10 | $13.56 | $13.79 | $13.17 | $13.47 | 11.1M |
| 2026-07-09 | $14.06 | $14.52 | $13.84 | $14.18 | 15.7M |
| 2026-07-08 | $13.40 | $13.49 | $12.66 | $13.36 | 19.2M |
| 2026-07-07 | $14.26 | $14.59 | $13.51 | $13.99 | 17.0M |
| 2026-07-06 | $14.78 | $16.12 | $14.63 | $15.23 | 14.1M |
| 2026-07-02 | $16.42 | $16.60 | $14.03 | $14.46 | 29.4M |
| 2026-07-01 | $17.35 | $17.50 | $16.46 | $16.53 | 15.2M |
| 2026-06-30 | $17.50 | $18.28 | $17.36 | $17.92 | 15.1M |
| 2026-06-29 | $17.34 | $18.15 | $16.55 | $17.74 | 17.6M |
| 2026-06-26 | $17.05 | $17.72 | $16.81 | $17.30 | 24.4M |
| 2026-06-25 | $19.50 | $19.57 | $17.22 | $17.70 | 21.6M |
| 2026-06-24 | $21.08 | $21.13 | $17.42 | $18.32 | 34.3M |
| 2026-06-23 | $21.67 | $23.69 | $21.01 | $21.40 | 20.9M |
| 2026-06-22 | $24.47 | $24.66 | $23.00 | $23.70 | 26.7M |
| 2026-06-18 | $23.61 | $24.23 | $22.92 | $24.02 | 23.4M |
| 2026-06-17 | $22.92 | $23.63 | $22.30 | $22.34 | 20.1M |
| 2026-06-16 | $23.11 | $23.79 | $21.90 | $22.09 | 22.1M |
| 2026-06-15 | $25.15 | $26.18 | $22.96 | $23.73 | 35.9M |
| 2026-06-12 | $22.00 | $24.58 | $21.85 | $23.39 | 28.7M |
| 2026-06-11 | $20.78 | $22.35 | $20.27 | $22.21 | 23.3M |
| 2026-06-10 | $22.12 | $22.97 | $20.41 | $20.50 | 30.1M |
| 2026-06-09 | $24.50 | $25.00 | $20.70 | $22.85 | 42.8M |
| 2026-06-08 | $26.19 | $26.43 | $23.96 | $24.48 | 29.0M |
| 2026-06-05 | $29.11 | $29.40 | $24.38 | $25.08 | 36.7M |
| 2026-06-04 | $28.73 | $31.55 | $28.20 | $30.67 | 41.2M |
| 2026-06-03 | $30.65 | $34.17 | $29.70 | $30.84 | 112.3M |
| 2026-06-02 | $26.52 | $27.84 | $25.53 | $25.86 | 25.6M |
| 2026-06-01 | $25.43 | $25.52 | $23.59 | $24.86 | 25.0M |
| 2026-05-29 | $28.75 | $28.80 | $26.08 | $26.60 | 23.2M |
| 2026-05-28 | $29.14 | $29.80 | $27.73 | $28.51 | 21.2M |
| 2026-05-27 | $31.81 | $31.94 | $28.36 | $28.88 | 36.2M |
| 2026-05-26 | $31.35 | $33.82 | $30.60 | $31.79 | 50.1M |
| 2026-05-22 | $24.61 | $29.50 | $24.41 | $29.25 | 51.2M |
| 2026-05-21 | $22.47 | $25.20 | $22.30 | $24.38 | 37.8M |
| 2026-05-20 | $20.08 | $23.37 | $19.95 | $22.99 | 37.6M |
| 2026-05-19 | $19.07 | $19.70 | $17.50 | $19.43 | 24.4M |
| 2026-05-18 | $21.64 | $21.76 | $18.83 | $19.67 | 30.7M |
| 2026-05-15 | $20.70 | $21.58 | $19.54 | $21.32 | 31.6M |
| 2026-05-14 | $21.14 | $23.39 | $20.40 | $22.32 | 40.1M |
| 2026-05-13 | $20.81 | $21.68 | $19.65 | $21.17 | 39.4M |
| 2026-05-12 | $21.72 | $22.00 | $18.67 | $19.25 | 47.3M |
| 2026-05-11 | $18.13 | $23.82 | $18.13 | $22.65 | 70.9M |
| 2026-05-08 | $15.89 | $18.20 | $15.60 | $18.20 | 34.9M |
| 2026-05-07 | $16.66 | $16.74 | $14.95 | $15.79 | 28.6M |
| 2026-05-06 | $16.96 | $17.76 | $15.81 | $16.68 | 36.6M |
| 2026-05-05 | $16.20 | $18.14 | $15.70 | $17.55 | 40.9M |
| 2026-05-04 | $17.73 | $18.00 | $15.82 | $15.92 | 27.2M |
| 2026-05-01 | $16.45 | $18.03 | $15.81 | $17.45 | 30.1M |
| 2026-04-30 | $15.51 | $16.56 | $15.02 | $16.50 | 24.6M |
| 2026-04-29 | $15.57 | $15.57 | $14.14 | $15.48 | 27.9M |
| 2026-04-28 | $17.19 | $17.23 | $14.81 | $15.12 | 37.1M |
| 2026-04-27 | $17.23 | $18.36 | $16.21 | $18.30 | 32.9M |
| 2026-04-24 | $19.12 | $19.79 | $16.90 | $17.28 | 46.9M |
| 2026-04-23 | $18.07 | $19.44 | $17.64 | $18.51 | 53.5M |
| 2026-04-22 | $16.12 | $18.67 | $16.01 | $18.47 | 84.8M |
| 2026-04-21 | $14.44 | $16.61 | $14.19 | $15.33 | 87.7M |
| 2026-04-20 | $12.13 | $13.42 | $11.93 | $13.20 | 31.5M |
| 2026-04-17 | $12.20 | $12.87 | $11.85 | $12.32 | 36.7M |
| 2026-04-16 | $10.45 | $12.41 | $10.08 | $12.37 | 50.8M |
| 2026-04-15 | $9.90 | $10.38 | $9.76 | $10.26 | 19.3M |
| 2026-04-14 | $10.24 | $10.33 | $9.53 | $9.87 | 17.1M |
| 2026-04-13 | $9.37 | $9.86 | $9.12 | $9.82 | 13.6M |
| 2026-04-10 | $9.48 | $9.93 | $9.40 | $9.54 | 14.8M |
| 2026-04-09 | $9.46 | $9.93 | $9.37 | $9.42 | 16.3M |
| 2026-04-08 | $9.54 | $10.02 | $9.14 | $9.55 | 31.7M |
| 2026-04-07 | $8.66 | $8.75 | $8.28 | $8.57 | 9.9M |
| 2026-04-06 | $8.79 | $9.05 | $8.63 | $8.84 | 9.5M |
| 2026-04-02 | $8.12 | $8.98 | $8.05 | $8.80 | 11.4M |
| 2026-04-01 | $9.00 | $9.26 | $8.43 | $8.54 | 19.7M |
| 2026-03-31 | $8.18 | $8.81 | $7.93 | $8.77 | 24.9M |
| 2026-03-30 | $8.58 | $8.64 | $7.66 | $7.83 | 25.6M |
| 2026-03-27 | $8.83 | $8.85 | $8.17 | $8.28 | 21.9M |
| 2026-03-26 | $9.15 | $9.21 | $8.85 | $9.02 | 17.2M |
| 2026-03-25 | $9.60 | $10.00 | $9.35 | $9.48 | 13.7M |
| 2026-03-24 | $8.92 | $9.40 | $8.87 | $9.28 | 13.9M |
| 2026-03-23 | $9.08 | $9.32 | $8.86 | $9.18 | 18.6M |
| 2026-03-20 | $8.94 | $9.20 | $8.49 | $8.75 | 20.4M |
| 2026-03-19 | $8.71 | $9.26 | $8.48 | $9.17 | 18.5M |
| 2026-03-18 | $9.67 | $9.69 | $9.05 | $9.06 | 23.0M |
| 2026-03-17 | $10.62 | $10.75 | $9.77 | $9.82 | 25.0M |
| 2026-03-16 | $10.77 | $11.63 | $10.23 | $10.49 | 45.0M |
| 2026-03-13 | $10.43 | $10.81 | $9.90 | $10.10 | 21.8M |
| 2026-03-12 | $10.42 | $10.88 | $9.88 | $9.98 | 28.0M |
| 2026-03-11 | $8.72 | $10.88 | $8.72 | $10.84 | 55.7M |
| 2026-03-10 | $8.45 | $8.83 | $8.33 | $8.68 | 15.8M |
| 2026-03-09 | $8.04 | $8.45 | $7.72 | $8.38 | 15.2M |
| 2026-03-06 | $8.69 | $8.93 | $8.08 | $8.20 | 15.3M |
| 2026-03-05 | $9.01 | $9.44 | $8.55 | $8.96 | 12.6M |
| 2026-03-04 | $9.16 | $9.45 | $8.80 | $9.22 | 12.7M |
| 2026-03-03 | $8.94 | $9.23 | $8.68 | $8.90 | 19.1M |
| 2026-03-02 | $8.55 | $9.60 | $8.53 | $9.55 | 14.7M |
| 2026-02-27 | $9.11 | $9.18 | $8.57 | $9.00 | 18.8M |
| 2026-02-26 | $9.82 | $10.23 | $9.35 | $9.51 | 21.2M |
| 2026-02-25 | $8.67 | $10.49 | $8.60 | $9.88 | 50.7M |
| 2026-02-24 | $8.06 | $8.56 | $8.01 | $8.26 | 20.0M |
| 2026-02-23 | $7.80 | $8.25 | $7.76 | $8.12 | 12.7M |
| 2026-02-20 | $7.90 | $8.19 | $7.71 | $7.88 | 13.3M |
| 2026-02-19 | $7.95 | $8.13 | $7.83 | $8.08 | 12.4M |
| 2026-02-18 | $8.26 | $8.36 | $7.92 | $8.09 | 10.3M |
| 2026-02-17 | $8.15 | $8.40 | $7.82 | $8.22 | 13.9M |
| 2026-02-13 | $8.38 | $8.70 | $8.16 | $8.30 | 15.5M |
| 2026-02-12 | $8.81 | $8.94 | $8.25 | $8.37 | 17.3M |
| 2026-02-11 | $9.07 | $9.16 | $8.47 | $8.76 | 17.1M |
| 2026-02-10 | $9.11 | $9.18 | $8.75 | $8.79 | 25.1M |
| 2026-02-09 | $8.65 | $9.28 | $8.55 | $9.22 | 18.9M |
| 2026-02-06 | $7.78 | $9.07 | $7.68 | $8.86 | 27.4M |
| 2026-02-05 | $7.86 | $7.98 | $7.35 | $7.43 | 16.4M |
| 2026-02-04 | $9.02 | $9.11 | $7.79 | $8.20 | 19.7M |
| 2026-02-03 | $8.92 | $9.09 | $8.48 | $9.05 | 21.5M |
| 2026-02-02 | $8.59 | $8.86 | $8.46 | $8.62 | 14.9M |
| 2026-01-30 | $9.23 | $9.45 | $8.49 | $8.58 | 16.7M |
| 2026-01-29 | $9.87 | $9.91 | $8.97 | $9.46 | 25.7M |
| 2026-01-28 | $9.99 | $10.42 | $9.84 | $10.19 | 27.3M |
| 2026-01-27 | $9.41 | $9.68 | $9.15 | $9.56 | 22.8M |
| 2026-01-26 | $10.21 | $10.23 | $9.37 | $9.38 | 16.4M |
| 2026-01-23 | $11.14 | $11.18 | $10.00 | $10.17 | 29.0M |
| 2026-01-22 | $10.00 | $11.40 | $9.99 | $11.29 | 37.4M |
| 2026-01-21 | $10.19 | $10.36 | $9.26 | $9.76 | 18.5M |