Navitas Semiconductor

NVTS
🏛️ usa →
8.20
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.52 17.24 16.30 17.01 0.8M
2021-12-30 15.50 16.95 15.21 16.52 1.3M
2021-12-29 15.60 15.91 15.00 15.51 0.7M
2021-12-28 16.68 16.68 14.96 15.41 1.1M
2021-12-27 15.00 16.20 14.92 16.01 0.8M
2021-12-23 14.75 15.60 14.75 15.03 1.3M
2021-12-22 15.12 15.56 14.52 14.75 1.1M
2021-12-21 14.28 15.34 14.25 15.05 0.9M
2021-12-20 14.50 14.80 13.51 13.93 1.6M
2021-12-17 14.82 15.49 13.92 15.02 6.6M
2021-12-16 16.30 16.44 14.65 14.88 1.5M
2021-12-15 16.00 16.22 14.24 16.12 2.5M
2021-12-14 16.90 17.00 15.40 15.94 2.1M
2021-12-13 17.34 17.90 16.90 17.10 0.9M
2021-12-10 17.11 17.56 16.83 17.34 0.9M
2021-12-09 17.79 18.22 16.80 16.98 1.5M
2021-12-08 19.22 19.22 17.16 17.73 3.4M
2021-12-07 17.65 18.99 17.30 18.88 2.5M
2021-12-06 16.94 17.90 16.50 17.45 1.9M
2021-12-03 18.75 19.18 16.52 17.88 2.2M
2021-12-02 19.20 19.24 18.00 18.52 1.5M
2021-12-01 20.10 20.10 18.90 19.00 1.8M
2021-11-30 18.31 19.75 18.31 19.61 4.5M
2021-11-29 18.97 19.39 18.22 18.28 1.8M
2021-11-26 17.30 18.55 17.20 18.10 1.1M
2021-11-24 17.86 18.65 17.68 17.83 1.2M
2021-11-23 19.28 19.50 16.88 17.96 2.1M
2021-11-22 16.99 19.56 16.86 18.04 3.5M
2021-11-19 17.09 17.51 15.58 16.01 2.3M
2021-11-18 18.70 19.18 16.91 17.03 2.2M
2021-11-17 19.63 20.07 18.05 18.70 2.1M
2021-11-16 20.16 20.35 18.10 19.76 2.9M
2021-11-15 19.57 22.19 19.14 20.16 4.0M
2021-11-12 18.40 19.08 18.17 18.56 2.5M
2021-11-11 17.02 17.90 16.20 17.60 2.9M
2021-11-10 15.00 17.80 14.10 16.51 9.3M
2021-11-09 15.54 16.10 15.31 15.71 1.7M
2021-11-08 15.05 15.23 14.91 15.05 1.1M
2021-11-05 15.55 15.59 14.80 15.01 0.8M
2021-11-04 14.80 15.20 14.70 15.02 1.2M
2021-11-03 14.56 14.60 14.00 14.53 1.1M
2021-11-02 13.40 16.00 13.40 14.00 2.7M
2021-11-01 12.17 13.29 12.12 13.00 2.1M
2021-10-29 12.04 12.13 11.95 12.08 0.5M
2021-10-28 12.01 12.20 11.90 12.01 0.4M
2021-10-27 11.93 12.10 11.90 12.01 0.3M
2021-10-26 12.20 12.30 11.90 11.99 0.5M
2021-10-25 12.52 12.67 12.20 12.23 0.6M
2021-10-22 12.67 12.93 12.10 12.18 0.6M
2021-10-21 13.20 13.20 12.64 12.78 0.7M
2021-10-20 13.98 14.08 11.73 12.80 1.2M