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
2023-12-29 8.35 8.39 8.02 8.07 1.6M
2023-12-28 8.30 8.37 8.19 8.30 1.1M
2023-12-27 8.43 8.43 8.23 8.34 1.1M
2023-12-26 8.20 8.44 8.19 8.36 1.6M
2023-12-22 8.16 8.33 8.06 8.15 1.1M
2023-12-21 8.03 8.14 7.92 8.10 1.4M
2023-12-20 8.05 8.29 7.80 7.82 2.5M
2023-12-19 8.20 8.33 8.09 8.19 2.3M
2023-12-18 8.17 8.22 8.02 8.13 1.8M
2023-12-15 8.42 8.44 8.01 8.16 4.2M
2023-12-14 8.00 8.30 7.95 8.29 3.7M
2023-12-13 7.52 7.85 7.37 7.85 2.6M
2023-12-12 7.59 7.60 7.43 7.53 1.4M
2023-12-11 7.57 7.69 7.50 7.55 1.5M
2023-12-08 7.52 7.70 7.42 7.54 5.6M
2023-12-07 7.33 7.64 7.27 7.58 1.6M
2023-12-06 7.29 7.60 7.22 7.29 1.9M
2023-12-05 7.20 7.24 7.09 7.13 1.0M
2023-12-04 7.05 7.28 7.00 7.26 1.2M
2023-12-01 6.93 7.21 6.77 7.16 1.3M
2023-11-30 7.12 7.12 6.89 6.94 1.6M
2023-11-29 7.23 7.42 7.00 7.06 1.8M
2023-11-28 6.96 7.12 6.84 7.09 4.4M
2023-11-27 7.20 7.27 6.94 6.97 1.3M
2023-11-24 7.06 7.42 7.02 7.22 0.8M
2023-11-22 6.98 7.34 6.98 7.08 2.0M
2023-11-21 6.97 7.07 6.83 6.86 1.8M
2023-11-20 7.02 7.25 7.00 7.09 2.1M
2023-11-17 6.74 6.95 6.64 6.93 2.0M
2023-11-16 6.53 6.77 6.45 6.74 1.8M
2023-11-15 6.51 6.85 6.38 6.59 1.8M
2023-11-14 6.25 6.42 6.23 6.41 1.9M
2023-11-13 6.21 6.23 5.85 6.01 2.1M
2023-11-10 6.38 6.48 5.97 6.26 3.5M
2023-11-09 6.05 6.09 5.63 5.69 2.9M
2023-11-08 6.01 6.05 5.79 5.83 2.1M
2023-11-07 6.00 6.20 5.89 6.03 1.1M
2023-11-06 6.29 6.38 5.85 5.98 2.3M
2023-11-03 5.99 6.24 5.94 6.17 2.2M
2023-11-02 5.73 5.93 5.67 5.82 2.4M
2023-11-01 5.24 5.48 5.12 5.46 2.9M
2023-10-31 4.79 5.26 4.76 5.24 2.4M
2023-10-30 5.15 5.21 4.81 4.83 2.5M
2023-10-27 5.28 5.28 5.07 5.15 1.4M
2023-10-26 5.29 5.42 5.18 5.20 1.3M
2023-10-25 5.45 5.47 5.28 5.29 1.3M
2023-10-24 5.48 5.76 5.48 5.59 1.7M
2023-10-23 5.54 5.55 5.38 5.38 1.8M
2023-10-20 5.72 5.82 5.54 5.59 1.3M
2023-10-19 5.82 5.89 5.73 5.74 1.2M
2023-10-18 5.82 5.84 5.69 5.78 1.6M
2023-10-17 5.82 6.03 5.64 5.91 1.6M
2023-10-16 5.94 6.01 5.83 5.89 1.4M
2023-10-13 6.25 6.26 5.80 5.89 2.5M
2023-10-12 6.36 6.50 6.14 6.25 1.4M
2023-10-11 6.47 6.55 6.24 6.30 0.9M
2023-10-10 6.05 6.56 6.05 6.36 1.4M
2023-10-09 6.28 6.42 6.00 6.05 1.5M
2023-10-06 6.21 6.46 6.17 6.43 1.4M
2023-10-05 6.71 6.74 6.27 6.32 1.7M
2023-10-04 6.73 6.77 6.55 6.73 1.3M
2023-10-03 6.85 6.93 6.61 6.68 1.2M
2023-10-02 6.95 7.10 6.87 6.95 1.4M
2023-09-29 7.01 7.07 6.82 6.95 2.6M
2023-09-28 6.88 7.13 6.73 6.82 2.0M
2023-09-27 6.89 6.99 6.72 6.87 0.9M
2023-09-26 6.95 7.06 6.75 6.79 1.4M
2023-09-25 6.87 7.07 6.80 7.02 1.2M
2023-09-22 6.98 7.17 6.88 6.96 1.4M
2023-09-21 7.01 7.08 6.81 6.82 1.4M
2023-09-20 7.52 7.59 7.23 7.24 0.9M
2023-09-19 7.70 7.70 7.44 7.48 1.2M
2023-09-18 7.50 7.78 7.44 7.70 1.2M
2023-09-15 7.77 7.82 7.53 7.59 6.4M
2023-09-14 7.85 8.05 7.74 7.77 1.7M
2023-09-13 8.04 8.07 7.74 7.75 1.9M
2023-09-12 8.10 8.36 8.07 8.08 2.8M
2023-09-11 8.42 8.46 7.95 8.11 2.1M
2023-09-08 8.23 8.34 8.11 8.26 1.5M
2023-09-07 8.35 8.37 8.06 8.25 2.4M
2023-09-06 8.58 8.78 8.48 8.55 2.3M
2023-09-05 8.50 8.86 8.50 8.58 1.6M
2023-09-01 8.90 8.95 8.70 8.76 1.3M
2023-08-31 8.47 8.89 8.43 8.83 3.1M
2023-08-30 8.14 8.48 8.01 8.44 3.2M
2023-08-29 8.20 8.39 8.01 8.18 2.9M
2023-08-28 8.50 8.59 8.07 8.42 2.1M
2023-08-25 8.35 8.57 8.17 8.49 1.5M
2023-08-24 8.80 8.86 8.03 8.29 2.7M
2023-08-23 8.46 8.69 8.28 8.61 1.7M
2023-08-22 8.60 8.65 8.04 8.48 2.7M
2023-08-21 7.96 8.47 7.83 8.41 2.0M
2023-08-18 7.61 8.05 7.50 7.92 2.0M
2023-08-17 8.19 8.21 7.39 7.78 3.9M
2023-08-16 9.01 9.02 8.22 8.25 4.0M
2023-08-15 9.81 10.10 8.46 9.01 8.7M
2023-08-14 8.28 8.68 8.15 8.61 2.9M
2023-08-11 8.76 8.80 8.24 8.30 2.7M
2023-08-10 8.90 9.08 8.77 8.86 1.4M
2023-08-09 9.17 9.22 8.71 8.84 1.8M
2023-08-08 9.10 9.20 8.87 9.18 1.3M
2023-08-07 9.70 9.70 9.07 9.34 1.4M
2023-08-04 9.79 9.92 9.55 9.69 1.1M
2023-08-03 9.86 10.02 9.66 9.88 0.8M
2023-08-02 10.59 10.60 9.79 9.95 1.6M
2023-08-01 10.41 10.90 10.40 10.83 1.2M
2023-07-31 10.14 10.59 10.11 10.58 1.4M
2023-07-28 9.97 10.19 9.78 10.07 1.1M
2023-07-27 9.88 9.95 9.60 9.71 1.2M
2023-07-26 9.91 9.99 9.56 9.62 1.4M
2023-07-25 9.60 10.17 9.53 10.01 1.6M
2023-07-24 9.57 9.63 9.25 9.53 1.2M
2023-07-21 9.67 9.74 9.26 9.59 1.6M
2023-07-20 10.12 10.12 9.43 9.56 2.5M
2023-07-19 10.65 10.74 10.16 10.30 1.3M
2023-07-18 10.43 10.75 10.38 10.64 1.3M
2023-07-17 10.16 10.48 9.76 10.39 1.3M
2023-07-14 10.73 10.78 9.89 9.97 1.5M
2023-07-13 10.43 10.79 10.34 10.69 1.2M
2023-07-12 10.60 10.88 10.23 10.34 1.5M
2023-07-11 10.30 10.40 10.04 10.31 1.1M
2023-07-10 10.25 10.36 9.91 10.26 1.4M
2023-07-07 10.08 10.66 9.96 10.20 1.3M
2023-07-06 10.43 10.46 9.88 10.01 2.1M
2023-07-05 10.38 11.17 10.28 10.55 2.1M
2023-07-03 10.54 10.80 10.18 10.40 1.2M
2023-06-30 10.05 10.62 10.00 10.54 2.5M
2023-06-29 9.91 10.37 9.85 9.98 2.4M
2023-06-28 9.11 9.84 9.08 9.83 1.5M
2023-06-27 9.03 9.37 8.85 9.32 1.5M
2023-06-26 8.72 9.13 8.69 8.94 1.9M
2023-06-23 8.65 8.88 8.53 8.77 16.7M
2023-06-22 8.77 9.05 8.71 8.86 1.4M
2023-06-21 8.94 9.19 8.72 8.84 1.9M
2023-06-20 9.36 9.51 8.89 9.04 2.0M
2023-06-16 9.57 9.59 9.20 9.38 3.1M
2023-06-15 9.81 10.00 9.57 9.59 1.7M
2023-06-14 9.92 10.12 9.73 10.00 2.5M
2023-06-13 10.00 10.11 9.63 9.99 3.0M
2023-06-12 9.32 10.10 9.19 9.77 3.9M
2023-06-09 9.38 9.47 9.17 9.25 1.4M
2023-06-08 9.10 9.34 8.97 9.32 1.8M
2023-06-07 9.06 9.31 8.90 9.07 2.1M
2023-06-06 9.01 9.28 8.84 9.04 2.0M
2023-06-05 8.89 9.09 8.66 9.02 1.3M
2023-06-02 9.00 9.00 8.66 8.94 1.4M
2023-06-01 8.50 8.97 8.36 8.87 2.3M
2023-05-31 8.35 8.62 7.96 8.55 4.3M
2023-05-30 8.85 8.94 8.01 8.51 3.2M
2023-05-26 7.57 8.57 7.57 8.51 4.8M
2023-05-25 7.99 8.06 7.15 7.53 4.7M
2023-05-24 7.35 7.92 7.15 7.51 13.6M
2023-05-23 9.00 9.72 8.86 9.47 2.5M
2023-05-22 8.47 9.21 8.41 9.16 2.5M
2023-05-19 8.50 8.52 8.20 8.50 2.6M
2023-05-18 8.42 8.74 8.26 8.50 2.9M
2023-05-17 8.00 8.50 7.84 8.33 5.4M
2023-05-16 6.85 8.11 6.85 7.99 8.5M
2023-05-15 6.29 6.83 6.00 6.64 2.3M
2023-05-12 6.30 6.34 6.10 6.25 0.8M
2023-05-11 6.40 6.43 6.04 6.23 0.9M
2023-05-10 6.56 6.65 6.39 6.42 1.1M
2023-05-09 6.35 6.48 6.21 6.39 0.9M
2023-05-08 6.12 6.55 5.96 6.47 1.3M
2023-05-05 5.72 6.13 5.71 6.09 1.0M
2023-05-04 5.63 5.77 5.45 5.65 1.3M
2023-05-03 5.39 5.80 5.34 5.66 1.0M
2023-05-02 5.37 5.50 5.30 5.43 1.0M
2023-05-01 5.35 5.54 5.29 5.37 1.1M
2023-04-28 5.35 5.38 5.16 5.33 1.1M
2023-04-27 5.50 5.50 5.24 5.28 1.1M
2023-04-26 5.81 5.94 5.36 5.48 1.6M
2023-04-25 6.34 6.36 5.51 5.64 2.1M
2023-04-24 6.84 6.90 6.34 6.44 1.5M
2023-04-21 6.80 6.95 6.55 6.88 1.3M
2023-04-20 6.68 6.85 6.62 6.77 1.1M
2023-04-19 6.87 6.93 6.73 6.82 0.9M
2023-04-18 6.88 7.00 6.76 6.97 1.2M
2023-04-17 6.76 7.14 6.66 6.81 1.4M
2023-04-14 6.72 6.92 6.66 6.78 1.0M
2023-04-13 6.83 6.92 6.73 6.73 0.6M
2023-04-12 7.00 7.09 6.66 6.71 0.9M
2023-04-11 7.00 7.02 6.75 6.87 0.8M
2023-04-10 6.70 7.00 6.56 6.97 0.9M
2023-04-06 6.76 6.88 6.52 6.77 1.2M
2023-04-05 7.17 7.33 6.63 6.83 1.8M
2023-04-04 7.26 7.28 7.06 7.23 1.3M
2023-04-03 7.30 7.46 7.02 7.23 1.5M
2023-03-31 6.97 7.37 6.86 7.31 3.0M
2023-03-30 7.05 7.06 6.91 6.95 4.4M
2023-03-29 6.59 6.94 6.43 6.90 1.7M
2023-03-28 6.85 6.85 6.26 6.46 2.4M
2023-03-27 6.55 6.93 6.38 6.87 1.7M
2023-03-24 6.70 6.73 6.24 6.50 2.4M
2023-03-23 7.03 7.10 6.61 6.88 1.6M
2023-03-22 7.06 7.28 6.82 6.82 1.5M
2023-03-21 6.49 7.13 6.49 7.10 1.9M
2023-03-20 6.33 6.47 6.24 6.45 1.1M
2023-03-17 6.55 6.69 6.30 6.39 2.7M
2023-03-16 6.06 6.75 5.97 6.67 1.7M
2023-03-15 6.30 6.35 5.84 6.04 2.2M
2023-03-14 6.47 6.65 6.27 6.49 1.5M
2023-03-13 6.04 6.43 5.82 6.38 1.6M
2023-03-10 6.34 6.55 6.00 6.17 1.7M
2023-03-09 6.63 6.81 6.32 6.33 1.7M
2023-03-08 6.45 6.78 6.38 6.75 1.6M
2023-03-07 6.12 6.68 6.12 6.32 2.2M
2023-03-06 6.43 6.75 6.27 6.31 2.2M
2023-03-03 5.82 6.46 5.82 6.32 1.5M
2023-03-02 5.92 6.15 5.53 6.07 2.3M
2023-03-01 6.54 6.58 6.08 6.09 1.6M
2023-02-28 6.19 6.56 6.19 6.49 2.7M
2023-02-27 6.01 6.52 5.96 6.45 2.7M
2023-02-24 5.90 6.96 5.63 6.13 6.2M
2023-02-23 5.62 5.94 5.57 5.77 1.6M
2023-02-22 5.15 5.46 5.14 5.41 1.2M
2023-02-21 5.70 6.00 5.07 5.07 2.2M
2023-02-17 5.89 5.93 5.70 5.77 0.6M
2023-02-16 5.70 6.08 5.66 5.84 1.1M
2023-02-15 5.61 5.89 5.58 5.85 0.9M
2023-02-14 5.25 5.78 5.25 5.65 1.0M
2023-02-13 5.40 5.42 5.22 5.32 0.7M
2023-02-10 5.31 5.44 5.17 5.33 0.9M
2023-02-09 5.60 5.88 5.28 5.37 1.2M
2023-02-08 5.80 6.04 5.42 5.46 1.0M
2023-02-07 5.62 5.79 5.41 5.73 1.3M
2023-02-06 5.76 5.86 5.61 5.65 0.8M
2023-02-03 5.70 6.05 5.63 5.80 1.4M
2023-02-02 5.58 5.90 5.53 5.84 1.4M
2023-02-01 5.02 5.65 5.02 5.56 1.9M
2023-01-31 4.96 5.07 4.82 4.96 1.4M
2023-01-30 5.09 5.09 4.92 4.93 0.6M
2023-01-27 4.98 5.25 4.93 5.17 0.8M
2023-01-26 5.02 5.07 4.79 5.01 0.7M
2023-01-25 4.74 4.99 4.64 4.98 0.7M
2023-01-24 4.71 5.01 4.68 4.84 1.4M
2023-01-23 4.44 4.77 4.39 4.75 1.0M
2023-01-20 4.32 4.45 4.25 4.40 0.6M
2023-01-19 4.35 4.41 4.12 4.26 0.9M
2023-01-18 4.60 4.62 4.32 4.41 1.1M
2023-01-17 4.56 4.61 4.51 4.60 1.8M
2023-01-13 4.43 4.60 4.42 4.58 1.2M
2023-01-12 4.26 4.51 4.14 4.50 1.4M
2023-01-11 4.05 4.21 3.97 4.19 0.9M
2023-01-10 4.05 4.09 3.95 4.07 0.8M
2023-01-09 3.85 4.15 3.84 4.05 1.1M
2023-01-06 3.63 3.88 3.53 3.82 0.7M
2023-01-05 3.80 3.80 3.63 3.63 0.5M
2023-01-04 3.68 3.81 3.65 3.81 0.7M
2023-01-03 3.59 3.72 3.55 3.61 0.8M