Education
About Us
Working with TipRanks
Follow Us
Navitas Semiconductor (NVTS)
NASDAQ:NVTS
Time Period
1Y
Events
Historical Prices
Rows:
Feb 03, 2026
8.92
9.09
8.48
9.05
9.05
+4.99%
21,467,900
0.96
Feb 02, 2026
8.59
8.86
8.46
8.62
8.62
+0.47%
14,890,190
0.66
Jan 30, 2026
9.23
9.45
8.49
8.58
8.58
-9.30%
16,660,330
0.74
Jan 29, 2026
9.87
9.91
8.97
9.46
9.46
-7.16%
25,713,570
1.14
Jan 28, 2026
9.99
10.42
9.84
10.19
10.19
+6.59%
27,286,859
1.20
Jan 27, 2026
9.42
9.68
9.15
9.56
9.56
+1.92%
22,800,619
0.99
Jan 26, 2026
10.21
10.23
9.37
9.38
9.38
-7.77%
16,399,990
0.71
Jan 23, 2026
11.14
11.18
10.00
10.17
10.17
-9.92%
28,886,920
1.24
Jan 22, 2026
10.00
11.40
10.00
11.29
11.29
+15.68%
37,350,301
1.59
Jan 21, 2026
10.19
10.37
9.26
9.76
9.76
-1.01%
18,541,420
0.77
Jan 20, 2026
10.29
10.60
9.76
9.86
9.86
-9.62%
25,673,551
1.02
Jan 19, 2026
10.23
11.15
10.22
10.91
10.91
0.00%
0
0.00
Jan 16, 2026
10.23
11.15
10.22
10.91
10.91
+9.10%
28,794,820
1.02
Jan 15, 2026
10.22
10.64
10.00
10.00
10.00
-0.40%
32,719,680
1.09
Jan 14, 2026
9.42
10.06
9.03
10.04
10.04
+6.19%
31,233,750
0.97
Jan 13, 2026
10.83
11.00
9.30
9.46
9.46
-9.35%
32,389,980
0.96
Jan 12, 2026
10.00
10.55
9.55
10.43
10.43
+3.57%
28,128,449
0.80
Jan 09, 2026
10.25
10.40
9.76
10.07
10.07
+0.10%
23,796,490
0.65
Jan 08, 2026
10.12
10.58
9.82
10.06
10.06
-2.42%
27,285,580
0.73
Jan 07, 2026
10.04
10.34
9.64
10.31
10.31
+1.18%
37,234,520
1.00
Jan 06, 2026
9.02
10.22
9.01
10.19
10.19
+12.60%
61,385,488
1.66
Jan 05, 2026
8.69
9.14
8.52
9.05
9.05
+8.00%
41,331,391
1.12
Jan 02, 2026
7.50
8.43
7.49
8.38
8.38
+17.37%
34,901,641
0.94
Dec 31, 2025
7.20
7.37
7.11
7.14
7.14
-1.38%
8,492,757
0.23
Dec 30, 2025
7.26
7.50
7.22
7.24
7.24
+0.42%
8,155,993
0.21
Dec 29, 2025
7.19
7.46
7.15
7.21
7.21
-2.57%
8,722,034
0.23
Dec 26, 2025
7.65
7.65
7.29
7.40
7.40
-3.39%
7,684,446
0.20
Dec 24, 2025
7.63
7.74
7.51
7.66
7.66
0.00%
4,531,430
0.12
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
Rows: