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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Navitas Semiconductor Corporation - Common Stock (NQ:NVTS)

5.840 -0.420 (-6.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2025	6.370	6.460	6.060	6.270	24,264,692	-0.28(-4.27%)
Jun 30, 2025	6.595	6.730	6.400	6.550	26,706,252	-0.12(-1.80%)
Jun 27, 2025	6.700	6.770	6.470	6.670	28,134,010	+0.06(+0.91%)
Jun 26, 2025	7.130	7.340	6.590	6.610	44,377,248	-0.41(-5.84%)
Jun 25, 2025	7.640	7.990	7.000	7.020	35,286,704	-0.33(-4.49%)
Jun 24, 2025	6.805	7.385	6.670	7.350	43,348,536	+0.83(+12.73%)
Jun 23, 2025	6.800	7.310	6.310	6.520	41,866,496	-0.49(-6.99%)
Jun 20, 2025	7.110	7.470	6.680	7.010	30,968,180	+0.01(+0.14%)
Jun 18, 2025	6.820	7.200	6.800	7.000	29,494,150	+0.14(+2.04%)
Jun 17, 2025	6.950	7.060	6.600	6.860	33,977,000	-0.33(-4.59%)
Jun 16, 2025	7.550	7.990	7.040	7.190	59,455,424	-0.13(-1.78%)
Jun 13, 2025	7.400	7.800	7.210	7.320	40,696,680	-0.49(-6.27%)
Jun 12, 2025	7.760	8.300	7.680	7.810	47,887,588	-0.15(-1.88%)
Jun 11, 2025	8.520	9.170	7.650	7.960	104,060,968	-0.13(-1.61%)
Jun 10, 2025	7.980	8.640	7.530	8.090	132,821,936	+0.79(+10.82%)
Jun 09, 2025	6.370	7.875	6.300	7.300	127,078,128	+1.12(+18.12%)
Jun 06, 2025	6.410	6.600	6.000	6.180	43,949,520	+0.13(+2.15%)
Jun 05, 2025	6.830	6.840	5.880	6.050	65,916,352	-0.73(-10.77%)
Jun 04, 2025	6.160	6.990	5.830	6.780	103,062,840	+0.84(+14.14%)
Jun 03, 2025	5.820	6.590	5.440	5.940	93,208,328	+0.42(+7.61%)
Jun 02, 2025	5.030	5.650	4.990	5.520	57,352,152	+0.42(+8.24%)
May 30, 2025	5.250	5.400	4.950	5.100	45,067,556	-0.29(-5.38%)
May 29, 2025	6.535	7.020	5.220	5.390	104,912,376	-0.77(-12.50%)
May 28, 2025	7.030	7.110	6.130	6.160	138,945,984	-0.34(-5.23%)
May 27, 2025	4.535	7.529	4.535	6.500	271,051,776	+2.09(+47.39%)
May 23, 2025	4.510	4.919	4.220	4.410	78,011,144	-0.64(-12.67%)
May 22, 2025	4.910	5.250	4.030	5.050	275,673,696	+3.14(+164.40%)
May 21, 2025	1.980	2.060	1.880	1.910	57,930,768	-0.09(-4.50%)
May 20, 2025	2.020	2.050	1.960	2.000	2,339,695	-0.03(-1.48%)
May 19, 2025	2.010	2.040	1.970	2.030	1,494,267	-0.05(-2.40%)
May 16, 2025	2.080	2.110	2.050	2.080	2,346,629	+0.01(+0.48%)
May 15, 2025	2.040	2.085	1.990	2.070	2,721,724	-0.02(-0.96%)
May 14, 2025	2.160	2.180	2.040	2.090	2,418,090	-0.05(-2.34%)
May 13, 2025	2.070	2.185	2.070	2.140	3,205,401	+0.07(+3.38%)
May 12, 2025	2.000	2.160	1.995	2.070	5,837,764	+0.19(+10.11%)
May 09, 2025	1.890	1.990	1.830	1.880	2,940,214	-0.02(-1.05%)
May 08, 2025	1.980	2.000	1.850	1.900	4,347,300	-0.06(-2.81%)
May 07, 2025	1.900	1.960	1.900	1.955	2,125,206	+0.05(+2.62%)
May 06, 2025	1.900	1.940	1.800	1.905	2,771,789	-0.09(-4.75%)
May 05, 2025	2.030	2.060	1.980	2.000	2,415,844	-0.05(-2.44%)
May 02, 2025	1.980	2.100	1.960	2.050	2,945,567	+0.14(+7.33%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Navitas Semiconductor Corporation - Common Stock (NQ:NVTS)

Historical Prices