NVTS
Navitas Semiconductor
GaN power semiconductors
9.83 $
WATCH - rising decelerating
slope: 0.2930 / accel: -0.2260
Slope (averaged over 5 days)
Acceleration (averaged over 5 days)
Price range (1272 trading days)
Low:
1.52 $
High:
34.17 $
Avg volume:
10.2M
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-20 | 12.89 | 13.08 | 12.50 | 12.97 | 8.6M | - |
| 2026-08-21 | 13.19 | 13.43 | 12.77 | 12.97 | 14.3M | +0.00% |
| 2026-08-24 | 12.59 | 12.63 | 12.14 | 12.23 | 9.7M | -5.71% |
| 2026-08-25 | 13.10 | 13.44 | 12.37 | 12.44 | 17.8M | +1.72% |
| 2026-08-26 | 12.60 | 12.96 | 12.34 | 12.67 | 15.0M | +1.85% |
| 2026-08-27 | 13.18 | 13.24 | 12.46 | 12.51 | 11.3M | -1.26% |
| 2026-08-28 | 12.44 | 12.45 | 11.28 | 11.49 | 17.6M | -8.15% |
| 2026-08-31 | 11.45 | 11.66 | 11.30 | 11.59 | 10.0M | +0.87% |
| 2026-09-01 | 11.11 | 11.24 | 10.80 | 10.94 | 9.9M | -5.61% |
| 2026-09-02 | 10.86 | 11.36 | 10.84 | 11.21 | 7.3M | +2.47% |
| 2026-09-03 | 11.11 | 11.39 | 10.93 | 11.10 | 12.1M | -0.98% |
| 2026-09-04 | 11.21 | 11.88 | 11.17 | 11.80 | 12.2M | +6.31% |
| 2026-09-08 | 12.19 | 12.63 | 11.98 | 12.00 | 13.7M | +1.69% |
| 2026-09-09 | 11.95 | 12.17 | 11.51 | 11.60 | 8.2M | -3.33% |
| 2026-09-10 | 11.19 | 11.53 | 11.14 | 11.15 | 7.9M | -3.88% |
| 2026-09-11 | 11.29 | 11.85 | 11.25 | 11.63 | 7.0M | +4.30% |
| 2026-09-14 | 10.65 | 11.16 | 10.55 | 10.89 | 11.0M | -6.36% |
| 2026-09-15 | 10.90 | 11.08 | 10.62 | 10.81 | 9.8M | -0.73% |
| 2026-09-16 | 11.00 | 11.13 | 10.27 | 10.48 | 14.2M | -3.05% |
| 2026-09-17 | 10.97 | 11.30 | 10.80 | 11.14 | 10.7M | +6.30% |
| 2026-09-18 | 11.40 | 11.52 | 11.08 | 11.43 | 21.3M | +2.60% |
| 2026-09-21 | 11.99 | 12.35 | 11.85 | 12.16 | 11.7M | +6.39% |
| 2026-09-22 | 11.97 | 12.52 | 11.91 | 12.46 | 11.9M | +2.47% |
| 2026-09-23 | 12.38 | 12.46 | 11.77 | 11.84 | 8.7M | -4.98% |
| 2026-09-24 | 11.47 | 11.86 | 11.43 | 11.84 | 8.0M | +0.00% |
| 2026-09-25 | 11.92 | 12.44 | 11.79 | 12.20 | 9.9M | +3.04% |
| 2026-09-28 | 12.10 | 12.18 | 11.60 | 11.73 | 20.6M | -3.85% |
| 2026-09-29 | 12.81 | 12.90 | 11.67 | 11.73 | 35.6M | +0.00% |
| 2026-09-30 | 11.79 | 12.58 | 11.47 | 11.61 | 21.0M | -1.02% |
| 2026-10-01 | 11.55 | 12.28 | 11.43 | 12.12 | 16.4M | +4.39% |
| 2026-10-02 | 12.53 | 13.20 | 12.23 | 12.40 | 24.7M | +2.31% |
| 2026-10-05 | 12.29 | 12.36 | 11.78 | 12.34 | 17.3M | -0.48% |
| 2026-10-06 | 12.52 | 12.75 | 11.96 | 11.97 | 12.0M | -3.00% |
| 2026-10-07 | 11.67 | 11.73 | 11.12 | 11.30 | 18.4M | -5.60% |
| 2026-10-08 | 11.07 | 11.19 | 10.65 | 10.93 | 13.8M | -3.27% |
| 2026-10-09 | 11.21 | 11.29 | 10.59 | 10.78 | 13.1M | -1.37% |
| 2026-10-12 | 10.53 | 10.57 | 9.80 | 9.99 | 21.4M | -7.33% |
| 2026-10-13 | 10.00 | 10.56 | 9.90 | 10.45 | 19.8M | +4.60% |
| 2026-10-14 | 9.97 | 10.00 | 9.24 | 9.36 | 21.5M | -10.48% |
| 2026-10-15 | 8.89 | 9.38 | 8.67 | 9.23 | 23.4M | -1.34% |
| 2026-10-16 | 8.98 | 9.06 | 8.28 | 8.34 | 18.5M | -9.64% |
| 2026-10-19 | 8.84 | 8.93 | 8.57 | 8.63 | 11.3M | +3.48% |
| 2026-10-20 | 8.38 | 8.94 | 8.28 | 8.74 | 8.8M | +1.27% |
| 2026-10-21 | 9.05 | 9.27 | 8.87 | 9.16 | 11.9M | +4.81% |
| 2026-10-22 | 8.65 | 8.86 | 8.35 | 8.49 | 11.4M | -7.31% |
| 2026-10-23 | 8.45 | 8.60 | 8.29 | 8.38 | 9.2M | -1.30% |
| 2026-10-26 | 8.35 | 8.60 | 8.13 | 8.40 | 9.4M | +0.24% |
| 2026-10-27 | 8.63 | 9.44 | 8.55 | 9.35 | 16.7M | +11.31% |
| 2026-10-28 | 9.40 | 9.40 | 9.05 | 9.36 | 9.6M | +0.11% |
| 2026-10-29 | 9.09 | 9.40 | 8.94 | 9.20 | 7.6M | -1.71% |
| 2026-10-30 | 8.50 | 8.73 | 8.12 | 8.48 | 14.8M | -7.83% |
| 2026-11-02 | 8.58 | 8.75 | 7.91 | 7.93 | 11.7M | -6.49% |
| 2026-11-03 | 8.26 | 8.95 | 8.20 | 8.56 | 19.6M | +7.94% |
| 2026-11-04 | 9.37 | 9.56 | 8.52 | 9.33 | 28.6M | +9.00% |
| 2026-11-05 | 8.75 | 8.87 | 7.47 | 7.86 | 22.0M | -15.76% |
| 2026-11-06 | 8.42 | 8.67 | 8.09 | 8.61 | 13.7M | +9.54% |
| 2026-11-09 | 8.76 | 9.77 | 8.60 | 9.58 | 17.9M | +11.27% |
| 2026-11-10 | 9.28 | 9.70 | 9.09 | 9.38 | 11.5M | -2.09% |
| 2026-11-11 | 9.95 | 10.40 | 9.79 | 10.07 | 14.1M | +7.36% |
| 2026-11-12 | 9.43 | 10.06 | 9.35 | 9.83 | 5.5M | -2.38% |