NVTS
Navitas Semiconductor
GaN power semiconductors
13.27 $
BUY - falling accelerating
slope: -0.2200 / accel: -0.0350
Slope (averaged over 5 days)
Acceleration (averaged over 5 days)
Price range (1187 trading days)
Low:
1.52 $
High:
34.17 $
Avg volume:
9.9M
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-04-20 | 12.13 | 13.42 | 11.93 | 13.20 | 31.5M | - |
| 2026-04-21 | 14.45 | 16.61 | 14.19 | 15.33 | 87.7M | +16.14% |
| 2026-04-22 | 16.13 | 18.67 | 16.01 | 18.47 | 84.8M | +20.48% |
| 2026-04-23 | 18.07 | 19.44 | 17.64 | 18.51 | 53.5M | +0.22% |
| 2026-04-24 | 19.12 | 19.79 | 16.90 | 17.28 | 46.9M | -6.65% |
| 2026-04-27 | 17.23 | 18.36 | 16.21 | 18.30 | 32.9M | +5.90% |
| 2026-04-28 | 17.19 | 17.23 | 14.81 | 15.12 | 37.1M | -17.38% |
| 2026-04-29 | 15.57 | 15.57 | 14.14 | 15.48 | 27.9M | +2.38% |
| 2026-04-30 | 15.51 | 16.56 | 15.02 | 16.50 | 24.6M | +6.59% |
| 2026-05-01 | 16.45 | 18.03 | 15.81 | 17.45 | 30.1M | +5.76% |
| 2026-05-04 | 17.73 | 18.00 | 15.82 | 15.92 | 27.2M | -8.77% |
| 2026-05-05 | 16.20 | 18.14 | 15.70 | 17.55 | 40.9M | +10.24% |
| 2026-05-06 | 16.96 | 17.76 | 15.81 | 16.68 | 36.6M | -4.96% |
| 2026-05-07 | 16.66 | 16.74 | 14.95 | 15.79 | 28.6M | -5.34% |
| 2026-05-08 | 15.89 | 18.20 | 15.60 | 18.20 | 34.9M | +15.26% |
| 2026-05-11 | 18.13 | 23.82 | 18.13 | 22.65 | 70.9M | +24.45% |
| 2026-05-12 | 21.72 | 22.00 | 18.67 | 19.25 | 47.3M | -15.01% |
| 2026-05-13 | 20.81 | 21.68 | 19.65 | 21.17 | 39.4M | +9.97% |
| 2026-05-14 | 21.14 | 23.39 | 20.40 | 22.32 | 40.1M | +5.43% |
| 2026-05-15 | 20.71 | 21.58 | 19.54 | 21.32 | 31.6M | -4.48% |
| 2026-05-18 | 21.64 | 21.76 | 18.83 | 19.67 | 30.7M | -7.74% |
| 2026-05-19 | 19.07 | 19.70 | 17.50 | 19.43 | 24.4M | -1.22% |
| 2026-05-20 | 20.08 | 23.37 | 19.95 | 22.99 | 37.6M | +18.32% |
| 2026-05-21 | 22.47 | 25.20 | 22.30 | 24.38 | 37.8M | +6.05% |
| 2026-05-22 | 24.61 | 29.50 | 24.41 | 29.25 | 51.2M | +19.98% |
| 2026-05-26 | 31.36 | 33.82 | 30.60 | 31.79 | 50.1M | +8.68% |
| 2026-05-27 | 31.81 | 31.94 | 28.37 | 28.88 | 36.2M | -9.15% |
| 2026-05-28 | 29.14 | 29.80 | 27.73 | 28.51 | 21.2M | -1.28% |
| 2026-05-29 | 28.75 | 28.80 | 26.08 | 26.60 | 23.2M | -6.70% |
| 2026-06-01 | 25.44 | 25.52 | 23.59 | 24.86 | 25.0M | -6.54% |
| 2026-06-02 | 26.52 | 27.84 | 25.53 | 25.86 | 25.6M | +4.02% |
| 2026-06-03 | 30.65 | 34.17 | 29.70 | 30.84 | 112.3M | +19.26% |
| 2026-06-04 | 28.73 | 31.55 | 28.20 | 30.67 | 41.2M | -0.55% |
| 2026-06-05 | 29.12 | 29.40 | 24.38 | 25.08 | 36.7M | -18.23% |
| 2026-06-08 | 26.20 | 26.43 | 23.96 | 24.48 | 29.0M | -2.39% |
| 2026-06-09 | 24.50 | 25.00 | 20.70 | 22.85 | 42.8M | -6.66% |
| 2026-06-10 | 22.12 | 22.97 | 20.41 | 20.50 | 30.1M | -10.28% |
| 2026-06-11 | 20.78 | 22.35 | 20.27 | 22.21 | 23.3M | +8.34% |
| 2026-06-12 | 22.00 | 24.59 | 21.85 | 23.39 | 28.7M | +5.31% |
| 2026-06-15 | 25.15 | 26.18 | 22.96 | 23.73 | 35.9M | +1.45% |
| 2026-06-16 | 23.11 | 23.79 | 21.90 | 22.09 | 22.1M | -6.91% |
| 2026-06-17 | 22.92 | 23.63 | 22.30 | 22.34 | 20.1M | +1.13% |
| 2026-06-18 | 23.62 | 24.23 | 22.93 | 24.02 | 23.4M | +7.52% |
| 2026-06-22 | 24.47 | 24.66 | 23.00 | 23.70 | 26.7M | -1.33% |
| 2026-06-23 | 21.67 | 23.69 | 21.01 | 21.40 | 20.9M | -9.70% |
| 2026-06-24 | 21.09 | 21.13 | 17.42 | 18.32 | 34.3M | -14.39% |
| 2026-06-25 | 19.50 | 19.57 | 17.22 | 17.70 | 21.6M | -3.38% |
| 2026-06-26 | 17.05 | 17.72 | 16.81 | 17.30 | 24.4M | -2.26% |
| 2026-06-29 | 17.34 | 18.15 | 16.55 | 17.74 | 17.6M | +2.54% |
| 2026-06-30 | 17.50 | 18.28 | 17.36 | 17.92 | 15.1M | +1.01% |
| 2026-07-01 | 17.35 | 17.50 | 16.46 | 16.53 | 15.2M | -7.76% |
| 2026-07-02 | 16.42 | 16.60 | 14.03 | 14.46 | 29.4M | -12.52% |
| 2026-07-06 | 14.78 | 16.12 | 14.63 | 15.23 | 14.1M | +5.33% |
| 2026-07-07 | 14.26 | 14.59 | 13.51 | 13.99 | 17.0M | -8.14% |
| 2026-07-08 | 13.40 | 13.50 | 12.66 | 13.36 | 19.2M | -4.50% |
| 2026-07-09 | 14.06 | 14.53 | 13.84 | 14.18 | 15.7M | +6.14% |
| 2026-07-10 | 13.56 | 13.79 | 13.17 | 13.47 | 11.1M | -5.01% |
| 2026-07-13 | 13.01 | 13.14 | 12.58 | 12.87 | 12.1M | -4.45% |
| 2026-07-14 | 13.68 | 13.73 | 12.79 | 13.09 | 10.1M | +1.71% |
| 2026-07-15 | 13.17 | 13.60 | 12.57 | 13.27 | 14.0M | +1.38% |