Navitas Semiconductor (NVTS) Stock Chart & Stock Price History → Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad) Free NVTS Stock Alerts $4.57 -0.01 (-0.22%) (As of 08:50 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Navitas Semiconductor Stock Price Performance5 Day Performance-1.72%1 Month Performance-2.77%3 Month Performance-31.79%6 Month Performance-19.68%Year-To-Date Performance-43.37%1 Year Performance-28.48% 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 Email Address Ad Priority GoldThe 2024 Gold Rush: Unleashing Market PotentialWelcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.Get your free information kit NOW, before it's too late. NVTS Stock Chart for Thursday, May, 9, 2024 NVTS Chart by TradingView Navitas Semiconductor Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/08/2024$4.69$4.58-2.35%$4.67$4.512.08 million shs$820.97 million05/07/2024$4.80$4.69-2.29%$4.83$4.631.55 million shs$840.68 million05/06/2024$4.65$4.80+3.23%$4.85$4.711.66 million shs$860.40 million05/03/2024$4.34$4.65+7.14%$4.66$4.362.67 million shs$833.51 million05/02/2024$4.27$4.34+1.64%$4.41$4.211.50 million shs$777.95 million05/01/2024$4.33$4.27-1.39%$4.48$4.161.98 million shs$765.40 million Get the Latest News and Ratings for NVTS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Navitas Semiconductor and its competitors with MarketBeat's FREE daily newsletter. 04/30/2024$4.45$4.33-2.70%$4.42$4.221.79 million shs$776.15 million04/29/2024$4.46$4.45-0.22%$4.64$4.412.04 million shs$797.66 million04/26/2024$4.14$4.46+7.73%$4.54$4.102.38 million shs$799.46 million04/25/2024$4.13$4.14+0.24%$4.17$3.922.04 million shs$742.10 million04/24/2024$3.79$4.13+8.97%$4.20$3.853.11 million shs$740.30 million04/23/2024$3.67$3.79+3.27%$3.85$3.632.23 million shs$679.36 million04/22/2024$3.64$3.67+0.82%$3.71$3.542.74 million shs$657.85 million04/19/2024$3.86$3.64-5.70%$3.86$3.633.10 million shs$652.47 million04/18/2024$3.90$3.86-1.03%$4.01$3.821.70 million shs$691.92 million04/17/2024$4.07$3.90-4.18%$4.20$3.901.83 million shs$699.08 million04/16/2024$4.19$4.07-2.86%$4.14$3.941.97 million shs$729.55 million04/15/2024$4.32$4.19-3.01%$4.33$3.804.60 million shs$751.06 million04/12/2024$4.37$4.32-1.14%$4.36$4.232.39 million shs$774.36 million04/11/2024$4.31$4.37+1.39%$4.39$4.231.85 million shs$783.32 million04/10/2024$4.70$4.31-8.30%$4.52$4.293.32 million shs$772.57 million04/09/2024$4.58$4.70+2.62%$4.81$4.582.21 million shs$842.48 million04/08/2024$4.58$4.58$4.64$4.462.12 million shs$820.98 million04/05/2024$4.52$4.58+1.33%$4.62$4.451.60 million shs$820.97 million04/04/2024$4.62$4.52-2.16%$4.81$4.481.59 million shs$810.22 million04/03/2024$4.65$4.62-0.65%$4.64$4.412.25 million shs$828.14 million04/02/2024$4.86$4.65-4.32%$4.77$4.582.16 million shs$833.51 million04/01/2024$4.77$4.86+1.89%$4.88$4.623.06 million shs$871.16 million03/29/2024$4.77$4.77$4.92$4.593.18 million shs$855.04 million03/28/2024$4.58$4.77+4.15%$4.92$4.593.17 million shs$855.02 million03/27/2024$4.29$4.58+6.76%$4.65$4.373.19 million shs$820.97 million03/26/2024$4.43$4.29-3.16%$4.64$4.273.41 million shs$768.98 million03/25/2024$4.27$4.43+3.75%$4.50$4.162.53 million shs$794.08 million03/22/2024$4.46$4.27-4.26%$4.48$4.254.73 million shs$765.40 million03/21/2024$4.70$4.46-5.11%$4.93$4.454.96 million shs$799.46 million03/20/2024$4.76$4.70-1.26%$4.85$4.483.56 million shs$842.48 million03/19/2024$4.69$4.76+1.49%$4.84$4.523.45 million shs$853.24 million03/18/2024$4.60$4.69+1.96%$4.72$4.484.12 million shs$837.12 million03/15/2024$4.69$4.60-1.92%$4.73$4.567.87 million shs$821.05 million03/14/2024$5.13$4.69-8.58%$5.11$4.625.09 million shs$837.11 millionDid You Get Your Free Bitcoin Yet? (Ad)And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here03/13/2024$5.21$5.13-1.54%$5.38$5.113.40 million shs$915.65 million03/12/2024$5.14$5.21+1.36%$5.24$5.003.77 million shs$929.93 million03/11/2024$4.85$5.14+5.98%$5.24$4.885.11 million shs$917.44 million03/08/2024$5.38$4.85-9.85%$5.46$4.845.97 million shs$865.68 million03/07/2024$5.35$5.38+0.56%$5.50$5.274.23 million shs$960.28 million03/06/2024$5.38$5.35-0.56%$5.66$5.193.77 million shs$954.92 million03/05/2024$5.77$5.38-6.76%$5.71$5.324.19 million shs$960.27 million03/04/2024$5.66$5.77+1.94%$6.03$5.735.00 million shs$1.03 billion03/01/2024$6.14$5.66-7.82%$7.40$5.5613.55 million shs$1.01 billion02/29/2024$5.77$6.14+6.41%$6.21$5.926.72 million shs$1.10 billion02/28/2024$5.73$5.77+0.70%$5.89$5.604.95 million shs$1.03 billion02/27/2024$5.68$5.73+0.88%$5.84$5.625.84 million shs$1.02 billion02/26/2024$5.70$5.68-0.35%$5.94$5.673.92 million shs$1.01 billion02/23/2024$5.88$5.70-3.06%$5.89$5.651.85 million shs$1.02 billion02/22/2024$5.98$5.88-1.67%$6.26$5.862.03 million shs$1.05 billion02/21/2024$6.28$5.98-4.78%$6.23$5.922.09 million shs$1.07 billion02/20/2024$6.34$6.28-0.95%$6.30$6.121.66 million shs$1.12 billion02/19/2024$6.34$6.34$6.71$6.311.64 million shs$1.13 billion02/16/2024$6.72$6.34-5.65%$6.71$6.311.64 million shs$1.13 billion02/15/2024$6.79$6.72-1.03%$6.95$6.651.61 million shs$1.20 billion02/14/2024$6.36$6.79+6.76%$6.80$6.531.41 million shs$1.21 billion02/13/2024$6.81$6.36-6.61%$6.58$6.282.64 million shs$1.14 billion02/12/2024$6.70$6.81+1.64%$7.19$6.712.40 million shs$1.22 billion02/09/2024$6.33$6.70+5.85%$6.89$6.432.80 million shs$1.20 billion02/08/2024$5.68$6.33+11.44%$6.46$5.692.94 million shs$1.13 billion Related Companies: Himax Technologies Stock Price Chart Alpha and Omega Semiconductor Stock Price Chart SMART Global Stock Price Chart nLIGHT Stock Price Chart ChipMOS TECHNOLOGIES Stock Price Chart indie Semiconductor Stock Price Chart SkyWater Technology Stock Price Chart Holley Stock Price Chart NVE Stock Price Chart Applied Optoelectronics Stock Price Chart Receive NVTS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Navitas Semiconductor and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:NVTS) was last updated on 5/9/2024 by MarketBeat.com Staff From Our PartnersTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaDems have chosen Biden replacement?Paradigm PressThis 1 Biotech Stock has been shocking the marketsHuge AlertsThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldHe Is Giving Away BitcoinCrypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithUrgent Nvidia WarningAltimetryTrump’s “Tax Free” Retirement Strategy Gold Safe Exchange Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Navitas Semiconductor Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.