Navitas Semiconductor (NVTS)
NASDAQ:NVTS
Want to see NVTS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 28, 2026
17.19
17.23
14.81
15.12
15.12
-17.38%
37,148,578
1.59
Apr 27, 2026
17.23
18.36
16.21
18.30
18.30
+5.90%
32,853,629
1.41
Apr 24, 2026
19.12
19.79
16.90
17.28
17.28
-6.65%
46,861,180
2.04
Apr 23, 2026
18.07
19.44
17.64
18.51
18.51
+0.22%
53,518,699
2.40
Apr 22, 2026
16.13
18.67
16.01
18.47
18.47
+20.48%
84,760,062
3.95
Apr 21, 2026
14.45
16.61
14.19
15.33
15.33
+16.14%
87,717,914
4.25
Apr 20, 2026
12.13
13.42
11.93
13.20
13.20
+7.14%
31,465,750
1.54
Apr 17, 2026
12.20
12.87
11.85
12.32
12.32
-0.40%
36,741,473
1.81
Apr 16, 2026
10.45
12.41
10.08
12.37
12.37
+20.57%
50,761,113
2.61
Apr 15, 2026
9.90
10.38
9.76
10.26
10.26
+3.95%
19,269,920
0.98
Apr 14, 2026
10.25
10.33
9.53
9.87
9.87
+0.51%
17,091,150
0.86
Apr 13, 2026
9.37
9.86
9.12
9.82
9.82
+2.94%
13,571,260
0.67
Apr 10, 2026
9.48
9.93
9.40
9.54
9.54
+1.27%
14,791,890
0.72
Apr 09, 2026
9.46
9.93
9.37
9.42
9.42
-1.36%
16,271,380
0.79
Apr 08, 2026
9.54
10.02
9.14
9.55
9.55
+11.44%
31,558,119
1.54
Apr 07, 2026
8.66
8.75
8.28
8.57
8.57
-3.00%
9,875,778
0.48
Apr 06, 2026
8.79
9.05
8.63
8.84
8.84
+0.40%
9,496,416
0.45
Apr 03, 2026
8.12
8.99
8.05
8.80
8.80
0.00%
0
0.00
Apr 02, 2026
8.12
8.99
8.05
8.80
8.80
+3.04%
11,407,440
0.50
Apr 01, 2026
9.00
9.26
8.43
8.54
8.54
-2.62%
19,688,699
0.86
Mar 31, 2026
8.18
8.81
7.94
8.77
8.77
+12.01%
24,923,141
1.10
Mar 30, 2026
8.58
8.64
7.66
7.83
7.83
-5.43%
25,616,391
1.15
Mar 27, 2026
8.83
8.85
8.17
8.28
8.28
-8.20%
21,812,490
0.98
Mar 26, 2026
9.16
9.21
8.85
9.02
9.02
-4.85%
17,100,850
0.78
Mar 25, 2026
9.60
10.00
9.35
9.48
9.48
+2.16%
13,647,940
0.62
Mar 24, 2026
8.92
9.41
8.87
9.28
9.28
+1.09%
13,835,270
0.64
Mar 23, 2026
9.08
9.33
8.86
9.18
9.18
+4.91%
18,561,631
0.86
Mar 20, 2026
8.95
9.20
8.50
8.75
8.75
-4.58%
20,337,641
0.94
Mar 19, 2026
8.71
9.26
8.48
9.17
9.17
+1.21%
18,370,910
0.85
Mar 18, 2026
9.67
9.69
9.05
9.06
9.06
-7.74%
22,816,680
1.07
Mar 17, 2026
10.63
10.75
9.77
9.82
9.82
-6.39%
24,866,230
1.18
Mar 16, 2026
10.77
11.63
10.23
10.49
10.49
+3.86%
44,881,102
2.16
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
Rows: