Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Navitas Semiconductor Corporation - Common Stock (NQ:NVTS)

8.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2026 9.230 9.450 8.490 8.580 16,660,352 -0.88(-9.30%)
Jan 29, 2026 9.870 9.910 8.970 9.460 25,671,906 -0.73(-7.16%)
Jan 28, 2026 9.990 10.42 9.840 10.19 27,188,444 +0.63(+6.59%)
Jan 27, 2026 9.410 9.680 9.145 9.560 22,721,032 +0.18(+1.92%)
Jan 26, 2026 10.21 10.23 9.370 9.380 16,320,233 -0.79(-7.77%)
Jan 23, 2026 11.14 11.18 10.00 10.17 29,014,048 -1.11(-9.84%)
Jan 22, 2026 10.00 11.39 9.995 11.28 37,281,708 +1.52(+15.57%)
Jan 21, 2026 10.19 10.37 9.255 9.760 18,438,120 -0.10(-1.01%)
Jan 20, 2026 10.29 10.60 9.760 9.860 25,702,726 -1.05(-9.62%)
Jan 16, 2026 10.23 11.15 10.22 10.91 28,794,836 +0.91(+9.10%)
Jan 15, 2026 10.22 10.64 10.00 10.00 32,615,448 -0.04(-0.40%)
Jan 14, 2026 9.410 10.06 9.030 10.04 31,196,054 +0.58(+6.19%)
Jan 13, 2026 10.83 11.00 9.300 9.455 32,316,034 -0.97(-9.35%)
Jan 12, 2026 10.00 10.55 9.550 10.43 28,020,728 +0.36(+3.57%)
Jan 09, 2026 10.25 10.40 9.755 10.07 23,796,504 +0.01(+0.10%)
Jan 08, 2026 10.12 10.57 9.815 10.06 27,244,676 -0.25(-2.42%)
Jan 07, 2026 10.03 10.34 9.640 10.31 37,176,760 +0.12(+1.18%)
Jan 06, 2026 9.020 10.22 9.010 10.19 61,298,568 +1.14(+12.60%)
Jan 05, 2026 8.690 9.135 8.520 9.050 41,256,448 +0.67(+8.00%)
Jan 02, 2026 7.500 8.425 7.490 8.380 34,901,644 +1.24(+17.37%)
Dec 31, 2025 7.200 7.370 7.105 7.140 8,492,758 -0.10(-1.38%)
Dec 30, 2025 7.260 7.500 7.220 7.240 8,122,953 +0.03(+0.42%)
Dec 29, 2025 7.190 7.463 7.150 7.210 8,652,271 -0.19(-2.57%)
Dec 26, 2025 7.650 7.650 7.290 7.400 7,684,453 -0.26(-3.39%)
Dec 24, 2025 7.630 7.740 7.510 7.660 4,531,438 +0.00(+0.00%)
Dec 23, 2025 7.705 7.930 7.600 7.660 7,266,181 -0.24(-3.04%)
Dec 22, 2025 8.060 8.130 7.825 7.900 11,101,521 +0.09(+1.15%)
Dec 19, 2025 7.450 7.920 7.390 7.810 20,343,020 +0.44(+5.97%)
Dec 18, 2025 7.740 8.020 7.330 7.370 12,035,922 -0.01(-0.14%)
Dec 17, 2025 7.860 7.980 7.330 7.380 12,161,735 -0.45(-5.75%)
Dec 16, 2025 7.800 8.150 7.720 7.830 10,699,880 -0.13(-1.63%)
Dec 15, 2025 8.750 8.750 7.940 7.960 18,812,392 -0.63(-7.33%)
Dec 12, 2025 9.100 9.310 8.450 8.590 14,325,901 -0.59(-6.43%)
Dec 11, 2025 8.810 9.390 8.550 9.180 15,357,097 +0.06(+0.66%)
Dec 10, 2025 9.030 9.420 8.680 9.120 13,831,066 -0.05(-0.55%)
Dec 09, 2025 9.300 9.480 9.000 9.170 19,368,960 -0.43(-4.48%)
Dec 08, 2025 9.860 10.24 9.430 9.600 24,877,244 +0.12(+1.27%)
Dec 05, 2025 9.450 9.710 9.220 9.480 12,564,265 +0.03(+0.32%)
Dec 04, 2025 8.600 9.560 8.465 9.450 19,012,632 +0.76(+8.75%)
Dec 03, 2025 8.360 8.760 8.010 8.690 13,406,160 +0.37(+4.45%)
Dec 02, 2025 8.350 8.590 8.270 8.320 16,020,379 +0.02(+0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.