14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $3.54 $4.85 Friday, 17th May 2024 NVTS stock ended at $3.82. This is 2.30% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 4.76% from a day low at $3.78 to a day high of $3.96.
90 days $3.54 $7.40
52 weeks $3.54 $11.17

Historical Navitas Semiconductor Corporation prices

Date Open High Low Close Volume
May 17, 2024 $3.93 $3.96 $3.78 $3.82 1 794 448
May 16, 2024 $4.00 $4.03 $3.90 $3.91 1 839 766
May 15, 2024 $4.06 $4.11 $3.88 $3.97 2 493 456
May 14, 2024 $4.02 $4.16 $3.92 $4.00 3 515 978
May 13, 2024 $4.02 $4.12 $3.88 $3.97 3 762 643
May 10, 2024 $4.19 $4.46 $4.00 $4.10 5 565 195
May 09, 2024 $4.55 $4.73 $4.44 $4.69 2 311 450
May 08, 2024 $4.60 $4.67 $4.51 $4.58 2 068 044
May 07, 2024 $4.82 $4.82 $4.63 $4.69 1 526 655
May 06, 2024 $4.78 $4.85 $4.71 $4.80 1 620 029
May 03, 2024 $4.48 $4.66 $4.36 $4.65 2 643 657
May 02, 2024 $4.38 $4.41 $4.21 $4.34 1 501 040
May 01, 2024 $4.26 $4.47 $4.16 $4.27 1 980 277
Apr 30, 2024 $4.40 $4.42 $4.22 $4.33 1 740 350
Apr 29, 2024 $4.53 $4.64 $4.41 $4.45 1 958 785
Apr 26, 2024 $4.13 $4.54 $4.10 $4.46 2 372 343
Apr 25, 2024 $4.05 $4.17 $3.92 $4.14 2 030 545
Apr 24, 2024 $3.88 $4.20 $3.85 $4.13 2 645 989
Apr 23, 2024 $3.66 $3.85 $3.63 $3.79 2 224 813
Apr 22, 2024 $3.71 $3.71 $3.54 $3.67 2 722 041
Apr 19, 2024 $3.83 $3.86 $3.63 $3.64 3 055 691
Apr 18, 2024 $3.90 $4.01 $3.82 $3.86 1 670 329
Apr 17, 2024 $4.09 $4.20 $3.90 $3.90 1 822 863
Apr 16, 2024 $4.12 $4.14 $3.94 $4.07 1 972 949
Apr 15, 2024 $4.33 $4.33 $3.80 $4.19 4 602 599

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use NVTS stock historical prices to predict future price movements?
Trend Analysis: Examine the NVTS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the NVTS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Navitas Semiconductor Corporation

Navitas Semiconductor Navitas Semiconductor Corporation designs, develops, and sells gallium nitride (GaN) power integrated circuits in China, the United States, Taiwan, Korea, and internationally. The company was incorporated in 2013 and is based in Dublin, Ireland.... NVTS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT