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)

8.835 +0.035 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 6, 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 (%)
Apr 06, 2026 8.790 9.050 8.630 8.835 9,494,689 +0.04(+0.40%)
Apr 02, 2026 8.120 8.985 8.050 8.800 11,407,439 +0.26(+3.04%)
Apr 01, 2026 9.000 9.260 8.430 8.540 19,678,306 -0.23(-2.62%)
Mar 31, 2026 8.180 8.805 7.935 8.770 24,899,084 +0.94(+12.01%)
Mar 30, 2026 8.580 8.640 7.660 7.830 25,583,852 -0.45(-5.43%)
Mar 27, 2026 8.830 8.850 8.170 8.280 21,885,770 -0.74(-8.20%)
Mar 26, 2026 9.150 9.210 8.850 9.020 17,151,412 -0.46(-4.85%)
Mar 25, 2026 9.595 10.00 9.350 9.480 13,678,415 +0.20(+2.16%)
Mar 24, 2026 8.920 9.405 8.870 9.280 13,921,264 +0.10(+1.09%)
Mar 23, 2026 9.080 9.325 8.860 9.180 18,622,048 +0.43(+4.91%)
Mar 20, 2026 8.945 9.200 8.495 8.750 20,431,314 -0.42(-4.58%)
Mar 19, 2026 8.710 9.260 8.480 9.170 18,434,620 +0.11(+1.21%)
Mar 18, 2026 9.670 9.690 9.050 9.060 22,922,228 -0.76(-7.74%)
Mar 17, 2026 10.62 10.75 9.770 9.820 24,958,672 -0.67(-6.39%)
Mar 16, 2026 10.77 11.63 10.23 10.49 44,924,372 +0.39(+3.86%)
Mar 13, 2026 10.43 10.81 9.905 10.10 21,758,364 +0.12(+1.20%)
Mar 12, 2026 10.42 10.88 9.880 9.980 28,009,624 -0.86(-7.93%)
Mar 11, 2026 8.720 10.88 8.720 10.84 55,555,668 +2.16(+24.88%)
Mar 10, 2026 8.450 8.830 8.330 8.680 15,828,694 +0.30(+3.58%)
Mar 09, 2026 8.040 8.450 7.720 8.380 15,137,277 +0.18(+2.20%)
Mar 06, 2026 8.690 8.930 8.080 8.200 15,267,992 -0.76(-8.48%)
Mar 05, 2026 9.010 9.440 8.545 8.960 12,619,532 -0.26(-2.82%)
Mar 04, 2026 9.160 9.450 8.795 9.220 12,720,034 +0.32(+3.60%)
Mar 03, 2026 8.945 9.233 8.680 8.900 19,113,908 -0.65(-6.81%)
Mar 02, 2026 8.550 9.600 8.526 9.550 14,642,295 +0.55(+6.11%)
Feb 27, 2026 9.110 9.180 8.575 9.000 18,786,560 -0.51(-5.36%)
Feb 26, 2026 9.820 10.23 9.350 9.510 21,144,778 -0.37(-3.74%)
Feb 25, 2026 8.670 10.49 8.600 9.880 50,565,400 +1.62(+19.61%)
Feb 24, 2026 8.060 8.560 8.010 8.260 19,867,360 +0.14(+1.72%)
Feb 23, 2026 7.800 8.250 7.760 8.120 12,702,551 +0.24(+3.05%)
Feb 20, 2026 7.900 8.190 7.710 7.880 13,292,851 -0.20(-2.48%)
Feb 19, 2026 7.950 8.130 7.830 8.080 12,347,678 -0.01(-0.12%)
Feb 18, 2026 8.260 8.365 7.920 8.090 10,319,335 -0.13(-1.58%)
Feb 17, 2026 8.150 8.395 7.820 8.220 13,899,464 -0.08(-0.96%)
Feb 13, 2026 8.380 8.705 8.160 8.300 15,468,508 -0.07(-0.84%)
Feb 12, 2026 8.810 8.945 8.250 8.370 17,283,652 -0.39(-4.45%)
Feb 11, 2026 9.070 9.165 8.470 8.760 17,042,428 -0.03(-0.34%)
Feb 10, 2026 9.110 9.180 8.750 8.790 25,093,164 -0.43(-4.66%)
Feb 09, 2026 8.650 9.280 8.550 9.220 18,826,536 +0.36(+4.06%)
Feb 06, 2026 7.780 9.070 7.680 8.860 27,434,900 +1.43(+19.25%)
Feb 05, 2026 7.860 7.980 7.350 7.430 16,229,648 -0.77(-9.39%)
Feb 04, 2026 9.020 9.108 7.790 8.200 19,631,488 -0.85(-9.39%)
Feb 03, 2026 8.920 9.090 8.480 9.050 21,435,046 +0.43(+4.99%)
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.