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)

5.860 -0.180 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 6.020 6.060 5.785 5.860 12,831,501 -0.18(-2.98%)
Aug 28, 2025 6.140 6.290 6.030 6.040 11,556,681 -0.03(-0.49%)
Aug 27, 2025 6.120 6.135 5.960 6.070 11,433,654 -0.02(-0.33%)
Aug 26, 2025 6.280 6.339 6.050 6.090 16,801,954 -0.11(-1.77%)
Aug 25, 2025 6.290 6.420 6.200 6.200 10,215,146 -0.23(-3.58%)
Aug 22, 2025 6.200 6.580 6.160 6.430 12,638,494 +0.22(+3.54%)
Aug 21, 2025 6.190 6.250 6.090 6.210 7,496,554 -0.04(-0.64%)
Aug 20, 2025 6.380 6.420 6.020 6.250 11,285,812 -0.18(-2.80%)
Aug 19, 2025 6.770 6.840 6.420 6.430 12,886,215 -0.34(-5.02%)
Aug 18, 2025 6.820 6.910 6.600 6.770 10,178,445 -0.15(-2.17%)
Aug 15, 2025 7.200 7.240 6.770 6.920 13,100,164 -0.33(-4.55%)
Aug 14, 2025 7.080 7.290 6.950 7.250 14,015,266 -0.11(-1.49%)
Aug 13, 2025 7.040 7.555 7.030 7.360 21,187,628 +0.40(+5.75%)
Aug 12, 2025 6.610 7.020 6.510 6.960 16,498,816 +0.36(+5.45%)
Aug 11, 2025 6.720 7.050 6.540 6.600 15,546,678 -0.06(-0.90%)
Aug 08, 2025 6.900 7.000 6.530 6.660 20,807,998 -0.13(-1.91%)
Aug 07, 2025 6.500 6.960 6.470 6.790 25,972,496 +0.44(+6.93%)
Aug 06, 2025 6.710 6.750 6.330 6.350 21,283,512 -0.42(-6.20%)
Aug 05, 2025 6.280 7.280 6.240 6.770 57,229,140 -1.28(-15.90%)
Aug 04, 2025 8.050 8.280 7.810 8.050 37,680,648 +0.09(+1.13%)
Aug 01, 2025 7.010 8.185 6.950 7.960 32,572,032 +0.63(+8.59%)
Jul 31, 2025 7.550 7.785 7.310 7.330 20,795,624 +0.12(+1.66%)
Jul 30, 2025 7.570 7.605 7.100 7.210 19,043,560 -0.31(-4.12%)
Jul 29, 2025 8.450 8.510 7.500 7.520 27,801,124 -1.04(-12.15%)
Jul 28, 2025 8.880 9.480 8.330 8.560 27,837,118 -0.23(-2.62%)
Jul 25, 2025 8.880 9.200 8.550 8.790 21,875,568 -0.19(-2.12%)
Jul 24, 2025 8.860 9.280 8.420 8.980 32,557,016 +0.16(+1.81%)
Jul 23, 2025 8.480 8.828 8.080 8.820 28,812,332 +0.20(+2.32%)
Jul 22, 2025 8.790 8.840 7.800 8.620 53,280,216 +0.15(+1.77%)
Jul 21, 2025 7.480 9.480 7.391 8.470 120,520,568 +1.68(+24.74%)
Jul 18, 2025 6.370 6.980 6.330 6.790 30,469,098 +0.52(+8.29%)
Jul 17, 2025 6.170 6.405 6.060 6.270 16,479,861 +0.12(+1.95%)
Jul 16, 2025 6.210 6.230 5.920 6.150 15,092,176 -0.08(-1.28%)
Jul 15, 2025 6.250 6.500 6.110 6.230 31,029,104 +0.36(+6.13%)
Jul 14, 2025 5.820 5.930 5.680 5.870 15,076,638 +0.03(+0.51%)
Jul 11, 2025 6.240 6.240 5.810 5.840 19,182,312 -0.42(-6.71%)
Jul 10, 2025 6.430 6.540 6.230 6.260 16,071,813 -0.17(-2.64%)
Jul 09, 2025 6.550 6.620 6.270 6.430 13,788,478 -0.15(-2.28%)
Jul 08, 2025 6.210 6.640 6.200 6.580 21,131,324 +0.43(+6.99%)
Jul 07, 2025 6.330 6.340 5.990 6.150 19,096,152 -0.28(-4.35%)
Jul 03, 2025 6.330 6.560 6.260 6.430 15,163,333 +0.11(+1.74%)
Jul 02, 2025 6.380 6.600 6.230 6.320 16,437,227 +0.05(+0.80%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.