Education
About Us
Working with TipRanks
Follow Us
Navitas Semiconductor (NVTS)
NASDAQ:NVTS
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
7.71
7.93
7.60
7.66
7.66
-3.04%
7,345,906
0.19
Dec 22, 2025
8.06
8.13
7.82
7.90
7.90
+1.15%
11,158,250
0.28
Dec 19, 2025
7.45
7.92
7.39
7.81
7.81
+5.97%
20,343,010
0.52
Dec 18, 2025
7.74
8.02
7.33
7.37
7.37
-0.14%
12,112,850
0.31
Dec 17, 2025
7.86
7.98
7.33
7.38
7.38
-5.75%
12,209,460
0.31
Dec 16, 2025
7.80
8.15
7.72
7.83
7.83
-1.63%
10,740,400
0.27
Dec 15, 2025
8.75
8.75
7.94
7.96
7.96
-7.33%
18,871,221
0.47
Dec 12, 2025
9.10
9.31
8.45
8.59
8.59
-6.43%
14,325,890
0.36
Dec 11, 2025
8.81
9.39
8.55
9.18
9.18
+0.66%
15,489,050
0.38
Dec 10, 2025
9.04
9.42
8.68
9.12
9.12
-0.55%
13,950,420
0.35
Dec 09, 2025
9.30
9.48
9.00
9.17
9.17
-4.48%
19,417,939
0.48
Dec 08, 2025
9.86
10.24
9.43
9.60
9.60
+1.27%
24,950,939
0.62
Dec 05, 2025
9.45
9.71
9.22
9.48
9.48
+0.32%
12,564,260
0.31
Dec 04, 2025
8.60
9.56
8.47
9.45
9.45
+8.75%
19,073,039
0.48
Dec 03, 2025
8.36
8.76
8.01
8.69
8.69
+4.45%
13,469,480
0.34
Dec 02, 2025
8.35
8.59
8.27
8.32
8.32
+0.24%
16,078,380
0.40
Dec 01, 2025
8.43
8.76
8.27
8.30
8.30
-5.03%
13,999,570
0.35
Nov 28, 2025
8.53
9.10
8.47
8.74
8.74
+4.80%
13,626,350
0.34
Nov 26, 2025
8.35
8.65
8.20
8.34
8.34
+3.86%
20,735,961
0.52
Nov 25, 2025
8.04
8.15
7.57
8.03
8.03
-3.14%
13,604,550
0.34
Nov 24, 2025
7.67
8.32
7.57
8.29
8.29
+9.66%
21,113,180
0.53
Nov 21, 2025
7.45
7.79
6.85
7.56
7.56
+0.13%
25,305,301
0.64
Nov 20, 2025
8.49
8.64
7.50
7.55
7.55
-2.20%
32,886,352
0.84
Nov 19, 2025
7.77
8.24
7.55
7.72
7.72
-0.77%
18,043,510
0.46
Nov 18, 2025
7.60
8.08
7.52
7.78
7.78
+0.65%
16,383,550
0.42
Nov 17, 2025
7.95
8.33
7.52
7.73
7.73
-4.69%
17,269,109
0.45
Nov 14, 2025
7.50
8.45
7.44
8.11
8.11
+2.53%
22,619,980
0.59
Nov 13, 2025
8.38
8.45
7.78
7.91
7.91
-8.45%
18,979,039
0.49
Nov 12, 2025
9.27
9.32
8.52
8.64
8.64
-5.26%
19,370,051
0.50
Nov 11, 2025
9.47
9.94
8.92
9.12
9.12
-5.00%
34,447,602
0.90
Nov 10, 2025
8.40
9.72
8.35
9.60
9.60
+22.45%
46,949,879
1.25
Nov 07, 2025
7.79
8.03
7.18
7.84
7.84
-11.26%
49,140,434
1.32
Nov 06, 2025
9.83
9.84
8.82
8.84
8.84
-10.40%
23,405,520
0.63
Nov 05, 2025
10.56
10.69
9.62
9.86
9.86
-5.74%
29,133,029
0.79
Nov 04, 2025
10.26
11.58
10.21
10.46
10.46
-14.61%
37,670,621
1.02
Nov 03, 2025
13.20
13.30
11.94
12.25
12.25
-8.99%
36,040,539
0.97
Oct 31, 2025
13.10
13.56
12.68
13.46
13.46
+7.17%
26,852,631
0.72
Oct 30, 2025
13.06
13.17
12.38
12.56
12.56
-7.44%
23,306,211
0.62
Oct 29, 2025
13.18
13.95
12.89
13.57
13.57
+5.77%
30,048,740
0.80
Oct 28, 2025
13.74
14.12
12.61
12.83
12.83
-7.76%
28,407,170
0.76
Oct 27, 2025
14.78
15.14
13.24
13.91
13.91
-1.14%
39,013,770
1.05
Oct 24, 2025
14.15
14.87
13.80
14.07
14.07
+3.38%
34,972,727
0.95
Oct 23, 2025
14.11
14.25
13.35
13.61
13.61
+0.04%
29,194,350
0.79
Oct 22, 2025
14.40
15.19
12.47
13.61
13.60
-9.48%
54,948,129
1.51
Oct 21, 2025
16.78
16.90
14.74
15.03
15.03
-12.11%
59,296,621
1.65
Oct 20, 2025
14.83
17.79
14.82
17.10
17.10
+16.64%
90,720,531
2.57
Oct 17, 2025
14.29
15.78
14.02
14.66
14.66
-6.21%
75,353,055
2.09
Oct 16, 2025
15.24
16.85
14.69
15.63
15.63
+3.10%
144,343,703
4.21
Oct 15, 2025
13.12
15.44
12.88
15.16
15.16
+20.60%
148,371,391
4.61
Oct 14, 2025
12.45
13.33
10.92
12.57
12.57
+26.08%
157,929,906
5.28
Rows: