Free Trial

Navitas Semiconductor (NVTS) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free NVTS Stock Alerts
$4.45
-0.19 (-4.09%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Navitas Semiconductor Stock Price Performance

5 Day
Performance
-2.63%
1 Month
Performance
+8.54%
3 Month
Performance
-8.25%
6 Month
Performance
-40.98%
Year-To-Date
Performance
-44.86%
1 Year
Performance
-51.89%
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 Traders Agency
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942%, and 12,592% in 2020. Now their next one could be here.
Click here to pay just $5 for a full year of Stealth Trades

NVTS Stock Chart for Monday, June, 10, 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
Elon Musk’s Final Masterpiece: “X-9840” (Ad)

The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840.

Click here to see the details because there’s not much time to prepare.
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

Related Companies:
This page (NASDAQ:NVTS) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | 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
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Nvidia needs this one obscure firm
In my new investigation, I detail why this is the single most important factor in the future of AI. I expla...
Porter & Company | Sponsored