Education
About Us
Working with TipRanks
Follow Us
Navitas Semiconductor (NVTS)
NASDAQ:NVTS
Time Period
1Y
Events
Historical Prices
Rows:
Mar 13, 2026
10.43
10.82
9.91
10.10
10.10
+1.20%
21,716,180
1.05
Mar 12, 2026
10.42
10.88
9.88
9.98
9.98
-7.93%
27,940,779
1.37
Mar 11, 2026
8.72
10.88
8.72
10.84
10.84
+24.88%
55,282,609
2.80
Mar 10, 2026
8.45
8.83
8.33
8.68
8.68
+3.58%
15,802,080
0.80
Mar 09, 2026
8.04
8.45
7.72
8.38
8.38
+2.20%
15,059,880
0.75
Mar 06, 2026
8.69
8.93
8.08
8.20
8.20
-8.48%
15,267,990
0.77
Mar 05, 2026
9.01
9.44
8.55
8.96
8.96
-2.82%
12,638,750
0.63
Mar 04, 2026
9.16
9.45
8.80
9.22
9.22
+3.60%
12,746,870
0.64
Mar 03, 2026
8.95
9.23
8.68
8.90
8.90
-6.81%
19,142,949
0.96
Mar 02, 2026
8.55
9.60
8.53
9.55
9.55
+6.11%
14,669,500
0.73
Feb 27, 2026
9.11
9.18
8.58
9.00
9.00
-5.36%
18,786,551
0.94
Feb 26, 2026
9.82
10.23
9.35
9.51
9.51
-3.74%
21,190,410
1.06
Feb 25, 2026
8.67
10.50
8.60
9.88
9.88
+19.61%
50,713,688
2.63
Feb 24, 2026
8.06
8.56
8.01
8.26
8.26
+1.72%
19,982,100
1.03
Feb 23, 2026
7.80
8.25
7.76
8.12
8.12
+3.05%
12,727,040
0.65
Feb 20, 2026
7.90
8.19
7.71
7.88
7.88
-2.48%
13,292,840
0.67
Feb 19, 2026
7.95
8.13
7.83
8.08
8.08
-0.12%
12,399,060
0.62
Feb 18, 2026
8.26
8.37
7.92
8.09
8.09
-1.58%
10,341,840
0.52
Feb 17, 2026
8.15
8.40
7.82
8.22
8.22
-0.96%
13,935,030
0.69
Feb 16, 2026
8.38
8.71
8.16
8.30
8.30
0.00%
0
0.00
Feb 13, 2026
8.38
8.71
8.16
8.30
8.30
-0.84%
15,468,490
0.75
Feb 12, 2026
8.81
8.95
8.25
8.37
8.37
-4.45%
17,309,689
0.84
Feb 11, 2026
9.07
9.17
8.47
8.76
8.76
-4.99%
17,067,400
0.82
Feb 10, 2026
9.11
9.18
8.75
8.79
8.79
-4.66%
25,120,580
1.19
Feb 09, 2026
8.65
9.28
8.55
9.22
9.22
+4.06%
18,861,980
0.87
Feb 06, 2026
7.79
9.07
7.68
8.86
8.86
+19.25%
27,434,900
1.27
Feb 05, 2026
7.86
7.98
7.35
7.43
7.43
-9.39%
16,380,130
0.75
Feb 04, 2026
9.02
9.11
7.79
8.20
8.20
-9.39%
19,618,551
0.89
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
Rows: