The highest closing price for Navitas Semiconductor (NVTS) last month was $2.65, on March 17. It was down 18.3% for the month. The latest price is $2.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $1.81 | $2.06 | $1.80 | $2.05 | 5,314,846 |
March 28 2025 | $2.03 | $2.03 | $1.82 | $1.83 | 6,719,024 |
March 27 2025 | $2.12 | $2.12 | $2.03 | $2.04 | 3,309,902 |
March 26 2025 | $2.20 | $2.22 | $2.11 | $2.13 | 3,126,449 |
March 25 2025 | $2.26 | $2.33 | $2.15 | $2.21 | 4,439,349 |
March 24 2025 | $2.41 | $2.41 | $2.20 | $2.26 | 6,438,155 |
March 21 2025 | $2.33 | $2.38 | $2.29 | $2.33 | 4,234,839 |
March 20 2025 | $2.46 | $2.48 | $2.27 | $2.33 | 4,722,722 |
March 19 2025 | $2.49 | $2.60 | $2.45 | $2.53 | 3,538,711 |
March 18 2025 | $2.60 | $2.62 | $2.47 | $2.48 | 3,740,646 |
March 17 2025 | $2.52 | $2.69 | $2.50 | $2.65 | 4,123,388 |
March 14 2025 | $2.32 | $2.56 | $2.28 | $2.50 | 5,025,722 |
March 13 2025 | $2.38 | $2.46 | $2.21 | $2.24 | 4,927,654 |
March 12 2025 | $2.64 | $2.64 | $2.44 | $2.44 | 3,662,385 |
March 11 2025 | $2.34 | $2.59 | $2.27 | $2.54 | 4,648,023 |
March 10 2025 | $2.45 | $2.51 | $2.23 | $2.24 | 4,031,993 |
March 07 2025 | $2.48 | $2.61 | $2.41 | $2.54 | 4,029,934 |
March 06 2025 | $2.50 | $2.67 | $2.48 | $2.49 | 3,695,065 |
March 05 2025 | $2.46 | $2.68 | $2.43 | $2.64 | 4,707,497 |
March 04 2025 | $2.20 | $2.53 | $2.19 | $2.44 | 3,368,226 |
March 03 2025 | $2.51 | $2.52 | $2.26 | $2.29 | 4,114,169 |
Daily pricing data for Navitas Semiconductor dates back to 1/25/2021, and may be incomplete.
