Free Trial

Navitas Semiconductor (NVTS) Stock Chart & Stock Price History

→ Secret energy grid to power millions of homes (From Porter & Company) (Ad)
Free NVTS Stock Alerts
$4.45
-0.19 (-4.09%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Navitas Semiconductor Stock Price Performance

5 Day
Performance
+13.81%
1 Month
Performance
-5.12%
3 Month
Performance
-17.29%
6 Month
Performance
-41.29%
Year-To-Date
Performance
-44.86%
1 Year
Performance
-50.94%
Receive NVTS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Navitas Semiconductor and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Secret energy grid to power millions of homes
This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.
Click here to get all the details.

NVTS Stock Chart for Friday, June, 7, 2024

NVTS Chart by TradingView

Navitas Semiconductor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$4.64$4.45
-4.09%		$4.65$4.372.06 million shs$814.80 million
06/06/2024$4.57$4.64
+1.53%		$4.65$4.412.64 million shs$849.58 million
06/05/2024$4.15$4.57
+10.12%		$4.58$4.123.30 million shs$836.77 million
06/04/2024$4.11$4.15
+0.97%		$4.17$4.022.99 million shs$759.87 million
06/03/2024$3.91$4.11
+5.12%		$4.16$4.002.90 million shs$752.54 million
05/31/2024$3.95$3.91
-1.01%		$4.14$3.812.46 million shs$715.92 million
05/30/2024$3.61$3.95
+9.42%		$4.05$3.613.60 million shs$723.25 million
05/29/2024$3.63$3.61
-0.55%		$3.62$3.482.52 million shs$660.99 million
05/28/2024$3.70$3.63
-1.89%		$3.79$3.601.80 million shs$664.65 million
05/27/2024$3.70$3.70$3.72$3.621.37 million shs$677.47 million
05/24/2024$3.61$3.70
+2.49%		$3.72$3.621.36 million shs$677.47 million
05/23/2024$3.79$3.61
-4.75%		$3.84$3.552.62 million shs$647.09 million
05/22/2024$3.75$3.79
+1.07%		$3.95$3.752.16 million shs$679.36 million
05/21/2024$3.79$3.75
-1.06%		$3.81$3.751.41 million shs$672.19 million
05/20/2024$3.82$3.79
-0.79%		$3.87$3.761.53 million shs$679.36 million
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
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
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
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
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

Related Companies:
This page (NASDAQ:NVTS) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored