Free Trial

Navitas Semiconductor (NVTS) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free NVTS Stock Alerts
$3.91
-0.04 (-1.01%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Navitas Semiconductor Stock Price Performance

5 Day
Performance
+7.71%
1 Month
Performance
-9.91%
3 Month
Performance
-30.92%
6 Month
Performance
-45.39%
Year-To-Date
Performance
-51.55%
1 Year
Performance
-56.26%
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 Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

NVTS Stock Chart for Sunday, June, 2, 2024

NVTS Chart by TradingView

Navitas Semiconductor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
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
03/08/2024$5.38$4.85
-9.85%		$5.46$4.845.97 million shs$865.68 million
03/07/2024$5.35$5.38
+0.56%		$5.50$5.274.23 million shs$960.28 million
03/06/2024$5.38$5.35
-0.56%		$5.66$5.193.77 million shs$954.92 million
03/05/2024$5.77$5.38
-6.76%		$5.71$5.324.19 million shs$960.27 million
03/04/2024$5.66$5.77
+1.94%		$6.03$5.735.00 million shs$1.03 billion
03/01/2024$6.14$5.66
-7.82%		$7.40$5.5613.55 million shs$1.01 billion

Related Companies:
This page (NASDAQ:NVTS) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders